UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	25.235	25.260	24.940	25.040	24.239	496,892
2025-05-20	24.735	25.450	24.670	25.260	24.452	394,017
2025-05-19	24.820	24.970	24.500	24.605	23.818	275,192
2025-05-16	25.050	25.065	24.730	24.795	24.002	200,105
2025-05-15	24.950	25.010	24.710	24.950	24.152	955,729
2025-05-14	25.225	25.225	24.930	25.165	24.360	736,072
2025-05-13	25.020	25.285	25.020	25.050	24.249	565,973
2025-05-12	24.105	25.150	24.100	24.950	24.152	775,068
2025-05-09	23.550	23.900	23.450	23.725	22.966	120,425
2025-05-08	23.280	23.620	23.210	23.550	22.797	52,977
2025-05-07	22.970	23.430	22.810	23.380	22.632	334,401
2025-05-06	23.450	23.450	22.945	22.975	22.240	567,850
2025-05-02	23.635	24.025	23.380	23.480	22.729	118,468
2025-05-01	23.090	23.090	23.090	23.090	22.351	0
2025-04-30	23.190	23.550	23.020	23.090	22.351	1,758,420
2025-04-29	23.505	23.680	23.090	23.185	22.443	731,606
2025-04-28	23.125	23.610	23.040	23.580	22.826	83,893
2025-04-25	23.485	23.500	22.810	23.030	22.293	123,803
2025-04-24	23.830	23.950	23.000	23.340	22.593	152,125
2025-04-23	23.210	23.540	23.180	23.180	22.439	219,107
2025-04-22	22.705	22.980	22.440	22.880	22.148	352,278
2025-04-17	22.705	22.940	22.570	22.580	21.858	83,821
2025-04-16	22.970	23.080	22.560	22.600	21.877	598,798
2025-04-15	23.190	23.370	22.790	23.165	22.424	1,029,920
2025-04-14	23.125	23.380	22.960	22.990	22.255	1,320,341
2025-04-11	22.810	22.820	22.060	22.730	22.003	386,201
2025-04-10	23.720	23.850	22.450	22.490	21.771	1,935,792
2025-04-09	22.105	22.410	21.840	22.200	21.490	905,608
2025-04-08	23.300	23.570	23.000	23.080	22.342	782,553
2025-04-07	22.165	23.820	21.980	22.950	22.216	283,481
2025-04-04	24.275	24.380	22.980	23.485	22.734	132,279
2025-04-03	24.460	24.880	24.390	24.480	23.697	164,847
2025-04-02	25.050	25.155	24.910	25.155	24.350	1,948,587
2025-04-01	24.885	25.340	24.560	25.095	24.292	626,383
2025-03-31	25.000	25.000	24.560	24.680	23.891	3,357,063
2025-03-28	25.060	25.520	25.040	25.290	24.481	4,148,877
2025-03-27	25.860	26.010	25.690	25.965	24.408	832,924
2025-03-26	26.255	26.260	25.950	26.030	24.470	4,664,315
2025-03-25	26.315	26.470	26.180	26.380	24.799	3,459,785
2025-03-24	26.685	26.720	26.080	26.360	24.780	499,897
2025-03-21	27.050	27.300	26.480	26.530	24.940	104,015
2025-03-20	27.335	27.480	27.050	27.360	25.720	1,679,142
2025-03-19	27.095	27.410	27.060	27.345	25.706	67,438
2025-03-18	27.630	27.770	27.140	27.375	25.734	2,331,607
2025-03-17	27.525	27.810	27.490	27.580	25.927	10,373,039
2025-03-14	27.360	27.660	27.000	27.270	25.635	27,311
2025-03-13	27.310	27.410	27.160	27.320	25.682	51,042
2025-03-12	27.960	27.970	27.200	27.370	25.729	82,805
2025-03-11	28.200	28.760	27.770	27.870	26.199	778,019
2025-03-10	28.620	28.890	28.160	28.295	26.599	2,973,323
2025-03-07	28.610	28.640	28.140	28.475	26.768	62,608
2025-03-06	28.370	28.850	28.220	28.535	26.824	281,989
2025-03-05	28.150	28.620	28.020	28.230	26.538	76,299
2025-03-04	27.980	28.060	27.520	27.750	26.086	270,661
2025-03-03	28.230	28.422	27.840	28.285	26.589	112,840
2025-02-28	28.220	28.250	27.850	28.235	26.542	496,901
2025-02-27	28.585	28.910	28.320	28.340	26.641	96,699
2025-02-26	29.160	29.250	28.635	28.635	26.918	80,653
2025-02-25	29.250	29.430	29.030	29.310	27.553	366,289
2025-02-24	29.610	29.690	29.160	29.290	27.534	502,825

← NewerPage 7 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.