UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	22.725	23.120	22.540	22.720	22.720	5,406,637
2025-11-06	23.160	23.550	23.150	23.380	23.380	2,381,081
2025-11-05	22.940	23.265	22.860	23.265	23.265	15,836,901
2025-11-04	23.050	23.215	22.790	23.190	23.190	1,029,803
2025-11-03	23.165	23.500	23.095	23.190	23.190	564,655
2025-10-31	23.035	23.500	22.990	23.410	23.410	5,062,515
2025-10-30	22.780	23.110	22.620	23.110	23.110	501,883
2025-10-29	23.185	23.635	22.970	23.445	22.695	508,297
2025-10-28	23.510	23.770	23.340	23.455	22.705	209,825
2025-10-27	23.715	23.820	23.440	23.475	22.724	215,174
2025-10-24	23.335	23.680	23.230	23.600	22.845	8,964,634
2025-10-23	22.730	23.310	22.730	23.090	22.351	12,202,950
2025-10-22	22.525	22.680	22.360	22.680	21.955	14,527,644
2025-10-21	22.405	22.515	22.230	22.435	21.717	49,784
2025-10-20	22.245	22.450	22.160	22.280	21.567	71,072
2025-10-17	21.860	22.350	21.820	22.060	21.354	1,296,599
2025-10-16	22.120	22.130	21.770	21.830	21.132	690,221
2025-10-15	22.035	22.170	21.980	22.035	21.330	40,776
2025-10-14	21.910	22.140	21.830	22.060	21.354	125,499
2025-10-13	21.775	22.180	21.725	21.810	21.112	221,471
2025-10-10	22.200	22.330	21.730	21.955	21.253	217,640
2025-10-09	22.065	22.420	21.990	22.255	21.543	112,614
2025-10-08	22.260	22.360	22.030	22.255	21.543	160,432
2025-10-07	22.310	22.620	22.280	22.535	21.814	260,420
2025-10-06	23.365	23.620	22.550	22.640	21.916	181,327
2025-10-03	23.550	23.730	23.420	23.580	22.826	119,026
2025-10-02	23.685	23.720	23.255	23.270	22.526	75,539
2025-10-01	23.295	23.770	23.220	23.605	22.850	2,209,664
2025-09-30	23.325	23.350	22.890	23.035	22.298	251,515
2025-09-29	23.245	23.510	23.150	23.330	22.584	40,235
2025-09-26	23.070	23.250	23.060	23.130	22.390	350,987
2025-09-25	23.215	23.450	22.985	22.985	22.250	693,279
2025-09-24	23.520	23.540	23.150	23.380	22.632	841,626
2025-09-23	23.080	23.960	23.070	23.590	22.835	924,236
2025-09-22	23.050	23.320	22.800	23.170	22.429	177,816
2025-09-19	22.995	23.330	22.710	23.020	22.284	876,066
2025-09-18	23.525	23.620	22.965	23.070	22.332	134,024
2025-09-17	23.690	23.960	23.480	23.520	22.768	1,088,544
2025-09-16	23.255	23.850	23.240	23.760	23.000	321,342
2025-09-15	23.190	23.550	23.140	23.270	22.526	46,454
2025-09-12	23.280	23.350	23.070	23.260	22.516	1,139,910
2025-09-11	23.265	23.300	23.040	23.245	22.501	123,836
2025-09-10	23.585	23.650	23.110	23.120	22.380	181,563
2025-09-09	23.850	24.100	23.440	23.440	22.690	92,195
2025-09-08	23.875	23.950	23.570	23.710	22.952	643,636
2025-09-05	23.650	24.115	23.645	23.910	23.145	28,455
2025-09-04	23.760	24.200	23.530	23.650	22.893	31,236
2025-09-03	23.910	24.080	23.620	23.635	22.879	173,041
2025-09-02	24.360	24.430	23.830	24.090	23.319	195,379
2025-09-01	24.415	24.670	24.320	24.455	23.673	237,589
2025-08-29	24.115	24.500	24.100	24.405	23.624	236,986
2025-08-28	24.880	25.020	24.560	24.600	23.813	147,199
2025-08-27	25.385	25.540	24.800	24.880	24.084	95,349
2025-08-26	25.375	25.525	25.220	25.365	24.554	400,123
2025-08-22	24.740	25.430	24.740	25.205	24.399	149,270
2025-08-21	24.535	24.660	24.290	24.525	23.741	186,424
2025-08-20	24.550	24.680	24.470	24.560	23.774	79,610
2025-08-19	23.980	24.630	23.980	24.490	23.707	84,280
2025-08-18	24.090	24.100	23.810	23.830	23.068	28,175
2025-08-15	24.110	24.350	24.060	24.145	23.373	76,733

← NewerPage 5 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.