UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	24.150	24.190	23.880	23.920	23.155	228,400
2025-08-13	24.145	24.200	23.960	24.195	23.421	589,152
2025-08-12	24.190	24.280	23.790	23.970	23.203	692,693
2025-08-11	24.605	24.650	24.170	24.340	23.561	277,902
2025-08-08	24.255	24.540	24.150	24.285	23.508	206,709
2025-08-07	23.240	24.310	23.240	24.120	23.348	164,739
2025-08-06	22.880	23.400	22.880	23.320	22.574	214,390
2025-08-05	22.530	22.770	22.500	22.765	22.037	745,184
2025-08-04	22.535	22.600	22.270	22.320	21.606	130,792
2025-08-01	22.795	22.810	22.480	22.530	21.809	1,229,554
2025-07-31	23.495	23.500	22.750	23.010	22.274	442,140
2025-07-30	24.015	24.120	23.660	23.745	22.985	149,056
2025-07-29	24.405	24.480	23.940	24.180	23.407	186,713
2025-07-28	24.910	24.930	24.190	24.315	23.537	646,240
2025-07-25	23.740	24.730	23.740	24.700	23.910	277,420
2025-07-24	23.525	24.290	23.150	23.680	22.923	608,501
2025-07-23	23.780	24.150	23.770	23.910	23.145	927,013
2025-07-22	23.455	23.535	23.155	23.270	22.526	537,372
2025-07-21	23.235	23.670	23.230	23.530	22.777	593,220
2025-07-18	23.540	23.560	23.080	23.080	22.342	92,106
2025-07-17	23.975	24.240	23.420	23.480	22.729	170,117
2025-07-16	23.845	23.980	23.795	23.840	23.077	1,262,755
2025-07-15	23.890	24.210	23.890	24.180	23.407	56,098
2025-07-14	23.940	24.130	23.770	23.915	23.150	1,101,435
2025-07-11	24.270	24.280	23.920	24.005	23.237	58,683
2025-07-10	23.985	24.910	23.970	24.340	23.561	157,218
2025-07-09	23.785	23.970	23.620	23.920	23.155	55,948
2025-07-08	23.420	23.770	23.340	23.430	22.681	376,125
2025-07-07	23.520	23.570	23.360	23.480	22.729	361,324
2025-07-04	23.830	23.850	23.570	23.775	23.014	270,589
2025-07-03	24.425	24.440	23.930	24.060	23.290	372,703
2025-07-02	23.230	24.310	23.230	24.110	23.339	308,787
2025-07-01	23.170	23.260	22.870	22.920	22.187	158,588
2025-06-30	23.665	23.740	23.115	23.180	22.439	74,663
2025-06-27	23.380	23.620	23.300	23.375	22.627	1,088,243
2025-06-26	22.630	23.240	22.630	23.100	22.361	163,227
2025-06-25	22.960	22.960	22.480	22.545	21.824	210,945
2025-06-24	23.255	23.275	22.990	23.245	22.501	1,022,848
2025-06-23	23.565	23.970	22.885	22.970	22.235	1,979,760
2025-06-20	23.600	23.600	23.600	23.600	22.845	0
2025-06-19	23.300	23.760	23.300	23.600	22.845	316,755
2025-06-18	22.990	23.210	22.965	22.965	22.230	293,132
2025-06-17	23.140	23.230	22.960	22.960	22.226	508,930
2025-06-16	23.025	23.360	23.015	23.250	22.506	1,078,826
2025-06-13	23.060	23.270	22.900	23.135	22.395	331,316
2025-06-12	23.740	23.770	23.130	23.270	22.526	454,216
2025-06-11	24.145	24.160	23.760	23.820	23.058	83,552
2025-06-10	23.980	24.130	23.850	23.910	23.145	67,299
2025-06-09	23.665	24.020	23.590	23.680	22.923	163,366
2025-06-06	23.960	23.960	23.580	23.660	22.903	335,807
2025-06-05	24.000	24.030	23.640	23.750	22.990	68,695
2025-06-04	23.865	24.180	23.830	24.130	23.358	328,535
2025-06-03	23.905	23.940	23.570	23.680	22.923	652,616
2025-06-02	24.165	24.510	23.880	23.950	23.184	68,931
2025-05-30	24.575	24.800	24.389	24.590	23.803	697,377
2025-05-29	24.785	24.830	24.785	24.785	23.992	0
2025-05-28	24.805	25.050	24.570	24.785	23.992	957,909
2025-05-27	24.715	25.030	24.640	24.985	24.186	117,244
2025-05-23	25.000	25.250	24.200	24.590	23.803	86,933
2025-05-22	25.205	25.740	24.890	25.080	24.278	229,795

← NewerPage 6 of 22 · 1,267 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.