UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	24.920	25.580	24.820	25.440	25.440	196,583
2026-04-29	24.825	25.060	24.170	25.055	25.055	2,595,567
2026-04-28	24.830	24.960	24.600	24.780	24.780	148,113
2026-04-27	25.010	25.120	24.670	24.705	24.705	265,668
2026-04-24	26.465	26.490	25.005	25.005	25.005	1,590,089
2026-04-23	26.290	26.500	26.000	26.270	26.270	50,503
2026-04-22	26.375	26.620	26.340	26.405	26.405	954,857
2026-04-21	26.455	26.570	26.320	26.460	26.460	2,070,528
2026-04-20	26.270	26.640	26.170	26.520	26.520	93,471
2026-04-17	26.250	26.510	25.950	26.245	26.245	3,279,759
2026-04-16	26.330	26.500	26.000	26.155	26.155	7,611,623
2026-04-15	26.530	26.620	26.185	26.270	26.270	929,514
2026-04-14	26.910	27.050	26.330	26.570	26.570	2,978,880
2026-04-13	26.670	27.140	26.570	27.060	27.060	1,077,200
2026-04-10	26.105	26.770	26.030	26.700	26.700	107,342
2026-04-09	27.180	27.180	26.730	26.960	26.960	102,021
2026-04-08	27.290	27.890	26.800	27.120	27.120	7,935,117
2026-04-07	26.815	27.160	26.390	26.410	26.410	4,663,429
2026-04-02	26.720	26.960	26.590	26.750	26.750	128,786
2026-04-01	27.510	27.510	26.830	27.150	27.150	2,978,512
2026-03-31	26.340	27.100	26.300	27.100	27.100	1,920,026
2026-03-30	25.860	26.270	25.860	26.250	26.250	2,148,634
2026-03-27	26.325	26.330	25.780	25.995	25.995	427,603
2026-03-26	26.055	26.380	26.020	26.215	26.215	102,096
2026-03-25	25.950	26.275	25.930	26.275	26.275	55,754
2026-03-24	25.375	25.800	25.080	25.640	25.640	90,165
2026-03-23	24.785	25.830	24.400	25.480	25.480	145,754
2026-03-20	25.390	25.590	25.110	25.230	25.230	150,468
2026-03-19	25.660	25.660	25.020	25.270	25.270	1,296,915
2026-03-18	26.325	26.530	25.760	25.820	25.820	580,041
2026-03-17	26.135	26.270	25.890	26.103	26.103	231,062
2026-03-16	26.185	26.360	26.070	26.167	26.167	151,644
2026-03-13	26.715	26.830	26.170	26.405	26.405	57,056
2026-03-12	26.410	26.940	26.280	26.790	26.790	415,694
2026-03-11	26.140	26.450	25.990	26.360	26.360	225,671
2026-03-10	26.235	26.345	26.140	26.230	26.230	179,520
2026-03-09	25.945	26.245	25.610	25.804	25.804	452,868
2026-03-06	26.625	26.740	26.175	26.390	26.390	372,365
2026-03-05	26.465	26.970	26.310	26.390	26.390	162,524
2026-03-04	26.175	26.640	26.010	26.370	26.370	38,323
2026-03-03	26.200	26.370	25.600	26.370	26.370	461,006
2026-03-02	26.600	26.860	25.960	26.450	26.450	68,219
2026-02-27	27.150	27.300	26.890	27.160	27.160	81,368
2026-02-26	27.060	27.250	26.840	27.130	27.130	75,648
2026-02-25	27.185	27.240	26.940	27.170	27.170	736,535
2026-02-24	27.115	27.470	27.115	27.150	27.150	94,871
2026-02-23	27.130	27.150	26.700	26.810	26.810	84,915
2026-02-20	27.035	27.090	26.680	27.025	27.025	119,327
2026-02-19	27.025	27.100	26.730	26.985	26.985	416,875
2026-02-18	27.135	27.285	26.960	27.150	27.150	660,450
2026-02-17	27.050	27.125	26.850	27.100	27.100	85,841
2026-02-16	27.570	27.650	26.850	26.988	26.988	506,914
2026-02-13	27.620	27.760	26.990	27.360	27.360	1,324,920
2026-02-12	27.735	27.940	27.500	27.810	27.810	328,360
2026-02-11	26.510	27.640	26.440	27.385	27.385	237,046
2026-02-10	25.770	26.435	25.580	26.207	26.207	121,087
2026-02-09	25.365	25.640	25.340	25.640	25.640	1,455,009
2026-02-06	25.245	25.360	24.760	25.065	25.065	269,007
2026-02-05	25.225	25.430	24.760	25.190	25.190	72,988
2026-02-04	24.105	25.510	23.595	25.195	25.195	805,796

← NewerPage 3 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.