UPM-Kymmene Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	22.445	23.240	22.370	23.240	23.240	105,610
2026-07-24	22.260	22.600	22.230	22.425	22.425	99,025
2026-07-23	23.430	23.930	22.115	22.310	22.310	148,234
2026-07-22	23.485	24.280	23.450	24.195	24.195	162,791
2026-07-21	23.350	23.650	23.350	23.500	23.500	2,243,506
2026-07-20	23.425	23.635	23.270	23.410	23.410	1,541,048
2026-07-17	23.160	23.580	23.160	23.425	23.425	1,349,522
2026-07-16	23.395	23.500	23.250	23.340	23.340	1,182,446
2026-07-15	23.335	23.470	23.240	23.310	23.310	61,132
2026-07-14	23.210	23.450	23.130	23.280	23.280	191,899
2026-07-13	23.055	23.330	22.930	23.220	23.220	2,289,880
2026-07-10	22.930	23.490	22.830	23.305	23.305	2,659,220
2026-07-09	22.575	22.850	22.480	22.610	22.610	1,808,074
2026-07-08	22.840	22.880	22.520	22.745	22.745	147,052
2026-07-07	22.955	23.130	22.730	22.880	22.880	163,917
2026-07-06	23.305	23.370	23.010	23.090	23.090	169,718
2026-07-03	23.130	23.340	23.130	23.170	23.170	59,734
2026-07-02	22.785	23.040	22.675	22.805	22.805	108,433
2026-07-01	23.155	23.340	22.680	22.835	22.835	1,370,565
2026-06-30	23.155	23.240	23.010	23.220	23.220	91,561
2026-06-29	23.315	23.430	22.980	23.090	23.090	184,937
2026-06-26	23.685	23.770	23.090	23.130	23.130	184,014
2026-06-25	23.560	23.810	23.405	23.610	23.610	42,266
2026-06-24	23.980	24.050	23.590	23.770	23.770	798,360
2026-06-23	24.265	24.315	23.875	24.162	24.162	442,741
2026-06-22	24.360	24.490	23.800	24.240	24.240	576,463
2026-06-19	24.330	24.330	24.020	24.330	24.330	4
2026-06-18	24.510	24.510	23.720	24.330	24.330	209,309
2026-06-17	24.650	24.790	24.430	24.790	24.790	1,192,675
2026-06-16	24.745	24.860	24.470	24.510	24.510	124,959
2026-06-15	24.950	25.280	24.620	24.690	24.690	56,707
2026-06-12	24.915	24.950	24.290	24.630	24.630	87,071
2026-06-11	24.780	24.870	24.630	24.730	24.730	2,480,022
2026-06-10	25.280	25.600	24.485	24.755	24.755	758,277
2026-06-09	25.245	25.350	24.910	25.160	25.160	1,153,492
2026-06-08	25.035	25.420	24.960	25.140	25.140	31,016
2026-06-05	25.160	25.410	25.050	25.235	25.235	188,980
2026-06-04	25.040	25.505	25.000	25.070	25.070	671,615
2026-06-03	25.075	25.315	24.900	25.260	25.260	405,407
2026-06-02	25.070	25.330	24.820	24.960	24.960	400,726
2026-06-01	25.120	25.380	24.870	25.120	25.120	104,948
2026-05-29	25.320	25.640	25.020	25.240	25.240	107,532
2026-05-28	25.475	25.590	25.220	25.460	25.460	334,366
2026-05-27	25.135	25.700	25.130	25.560	25.560	194,261
2026-05-26	25.375	25.450	25.020	25.070	25.070	62,041
2026-05-22	25.280	25.390	24.910	24.935	24.935	18,647
2026-05-21	25.465	25.465	25.080	25.275	25.275	46,483
2026-05-20	25.655	25.680	25.250	25.310	25.310	1,167,168
2026-05-19	25.375	25.920	25.290	25.640	25.640	614,755
2026-05-18	24.995	25.395	24.770	25.266	25.266	103,473
2026-05-15	25.425	25.570	24.830	25.075	25.075	74,190
2026-05-14	25.300	25.660	25.300	25.300	25.300	1
2026-05-13	25.270	25.450	24.990	25.300	25.300	124,579
2026-05-12	25.320	25.410	25.170	25.180	25.180	25,773
2026-05-11	25.250	25.480	25.200	25.300	25.300	120,012
2026-05-08	25.405	25.450	25.120	25.155	25.155	375,550
2026-05-07	25.860	25.880	25.320	25.570	25.570	652,957
2026-05-06	25.985	26.290	25.720	25.750	25.750	147,786
2026-05-05	25.340	26.040	25.310	25.880	25.880	94,352
2026-05-01	25.440	25.440	25.440	25.440	25.440	0

← NewerPage 2 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-30	0.7500 EUR
2025-03-28	0.7500 EUR
2024-10-30	0.7500 EUR
2024-04-05	0.7500 EUR
2023-10-25	0.7500 EUR
2023-04-13	0.7500 EUR
2022-03-30	1.3000 EUR
2021-03-31	1.3000 EUR
2020-04-01	1.3000 EUR
2019-04-05	1.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.