UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	24.105	25.510	23.595	25.195	25.195	805,796
2026-02-03	23.575	23.880	23.510	23.870	23.870	986,400
2026-02-02	23.305	23.640	23.210	23.520	23.520	570,083
2026-01-30	23.760	23.790	23.220	23.325	23.325	121,358
2026-01-29	24.225	24.300	23.750	23.955	23.955	1,379,212
2026-01-28	24.290	24.340	23.960	24.205	24.205	67,852
2026-01-27	24.285	24.330	24.090	24.160	24.160	270,173
2026-01-26	24.180	24.550	24.160	24.250	24.250	21,253
2026-01-23	24.350	24.350	24.010	24.040	24.040	26,037
2026-01-22	23.975	24.450	23.950	24.440	24.440	73,091
2026-01-21	23.340	24.060	23.270	24.010	24.010	46,938
2026-01-20	24.000	24.060	23.070	23.250	23.250	684,406
2026-01-19	24.340	24.340	24.010	24.116	24.116	48,885
2026-01-16	24.655	24.680	24.370	24.415	24.415	2,397,898
2026-01-15	24.610	24.610	24.260	24.275	24.275	424,548
2026-01-14	24.815	24.830	24.270	24.540	24.540	279,954
2026-01-13	24.705	25.080	24.610	24.720	24.720	105,184
2026-01-12	24.720	24.720	24.350	24.640	24.640	15,548
2026-01-09	24.545	24.710	24.420	24.525	24.525	1,873,009
2026-01-08	24.835	24.850	23.890	24.390	24.390	768,849
2026-01-07	24.880	25.580	24.810	24.950	24.950	123,130
2026-01-06	24.860	24.870	24.790	24.810	24.810	12
2026-01-05	25.345	25.360	24.580	24.825	24.825	85,052
2026-01-02	24.950	25.280	24.950	25.135	25.135	32,414
2025-12-31	24.700	24.700	24.700	24.700	24.700	0
2025-12-30	24.710	24.920	24.710	24.790	24.790	54,865
2025-12-29	24.170	24.750	24.090	24.690	24.690	107,891
2025-12-24	24.275	24.275	24.275	24.275	24.275	0
2025-12-23	24.045	24.275	23.970	24.275	24.275	43,407
2025-12-22	24.030	24.050	23.870	24.010	24.010	1,058,426
2025-12-19	24.125	24.270	23.900	24.010	24.010	231,294
2025-12-18	23.860	24.150	23.780	23.835	23.835	1,781,127
2025-12-17	23.770	23.920	23.560	23.710	23.710	410,257
2025-12-16	23.865	24.010	23.660	23.840	23.840	582,903
2025-12-15	23.770	24.020	23.590	23.740	23.740	43,829
2025-12-12	23.805	23.960	23.620	23.805	23.805	574,975
2025-12-11	23.990	24.240	23.735	23.735	23.735	62,858
2025-12-10	23.880	23.990	23.490	23.850	23.850	91,505
2025-12-09	24.120	24.200	23.810	23.920	23.920	254,037
2025-12-08	24.115	24.220	23.960	24.150	24.150	137,557
2025-12-05	24.225	24.450	24.050	24.265	24.265	2,016,637
2025-12-04	23.705	24.770	23.700	24.445	24.445	740,750
2025-12-03	23.280	24.060	23.280	23.800	23.800	231,614
2025-12-02	23.500	23.500	23.200	23.412	23.412	1,078,386
2025-12-01	23.495	23.500	23.310	23.425	23.425	472,906
2025-11-28	23.625	23.720	23.480	23.645	23.645	1,411,922
2025-11-27	23.455	23.620	23.380	23.460	23.460	23,037
2025-11-26	23.390	23.510	23.180	23.320	23.320	649,752
2025-11-25	23.085	23.470	22.940	23.410	23.410	50,151
2025-11-24	23.035	23.130	22.790	22.937	22.937	379,298
2025-11-21	22.375	23.035	22.350	22.900	22.900	480,033
2025-11-20	23.390	23.400	22.810	22.830	22.830	579,717
2025-11-19	22.905	23.430	22.740	23.410	23.410	89,831
2025-11-18	23.305	23.310	22.820	23.003	23.003	475,100
2025-11-17	23.925	23.950	23.480	23.654	23.654	795,803
2025-11-14	24.180	24.295	23.810	23.960	23.960	551,321
2025-11-13	24.390	24.600	24.250	24.350	24.350	591,498
2025-11-12	24.235	24.420	24.120	24.245	24.245	7,393,633
2025-11-11	23.650	24.160	23.650	24.114	24.114	49,784
2025-11-10	23.280	23.810	23.160	23.682	23.682	104,061

← NewerPage 4 of 22 · 1,262 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.