UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	29.290	29.720	29.200	29.205	27.454	70,852
2025-02-20	29.110	29.650	29.010	29.395	27.633	688,724
2025-02-19	29.590	29.700	29.010	29.265	27.511	861,305
2025-02-18	29.720	29.760	29.470	29.710	27.929	31,926
2025-02-17	29.430	30.060	29.360	29.990	28.192	1,086,991
2025-02-14	28.490	29.890	28.380	29.610	27.835	543,031
2025-02-13	27.950	28.540	27.950	28.330	26.632	583,242
2025-02-12	27.830	28.010	27.520	27.620	25.964	612,679
2025-02-11	27.420	27.440	26.780	27.060	25.438	87,607
2025-02-10	27.835	27.870	27.520	27.580	25.927	513,682
2025-02-07	28.600	28.890	27.730	27.910	26.237	2,275,009
2025-02-06	27.480	28.670	27.330	28.460	26.754	87,862
2025-02-05	28.770	28.820	27.090	27.170	25.541	181,818
2025-02-04	27.955	28.000	27.530	27.970	26.293	115,654
2025-02-03	27.895	28.100	27.730	27.820	26.152	452,855
2025-01-31	28.250	28.460	28.100	28.250	26.556	51,156
2025-01-30	28.285	28.540	28.230	28.340	26.641	249,648
2025-01-29	28.070	28.480	27.930	28.270	26.575	85,297
2025-01-28	27.935	28.480	27.670	27.695	26.035	518,592
2025-01-27	27.790	28.220	27.790	28.040	26.359	79,802
2025-01-24	27.280	28.170	27.280	28.105	26.420	127,096
2025-01-23	27.120	27.190	26.790	26.845	25.236	62,071
2025-01-22	26.935	27.250	26.780	27.220	25.588	99,938
2025-01-21	26.940	26.970	26.700	26.875	25.264	968,454
2025-01-20	27.025	27.050	26.800	27.020	25.400	140,447
2025-01-17	26.800	27.060	26.800	26.880	25.269	58,271
2025-01-16	26.945	27.010	26.590	26.635	25.038	211,583
2025-01-15	26.695	26.930	26.640	26.745	25.142	89,862
2025-01-14	27.210	27.210	26.570	26.670	25.071	163,811
2025-01-13	26.940	27.250	26.940	27.230	25.598	68,158
2025-01-10	27.340	27.340	26.880	27.195	25.565	1,652,830
2025-01-09	26.905	27.330	26.890	27.250	25.616	67,451
2025-01-08	27.325	27.390	26.610	26.860	25.250	1,978,889
2025-01-07	27.170	27.790	27.170	27.360	25.720	206,459
2025-01-06	26.950	26.950	26.860	26.950	25.334	400,305
2025-01-03	27.190	27.220	26.840	26.950	25.334	102,157
2025-01-02	26.755	27.220	26.710	27.200	25.569	40,356
2024-12-31	26.485	26.485	26.485	26.485	24.897	0
2024-12-30	26.490	26.780	26.430	26.485	24.897	62,935
2024-12-27	26.060	26.660	26.060	26.410	24.827	57,010
2024-12-24	25.645	25.645	25.645	25.645	24.108	0
2024-12-23	25.665	25.760	25.440	25.645	24.108	449,909
2024-12-20	25.655	25.760	25.350	25.650	24.112	566,189
2024-12-19	25.600	25.920	25.600	25.610	24.075	736,025
2024-12-18	26.010	26.010	25.460	25.870	24.319	896,913
2024-12-17	25.990	26.110	25.830	25.925	24.371	180,261
2024-12-16	25.950	26.070	25.840	25.960	24.404	257,776
2024-12-13	26.370	26.370	25.880	26.090	24.526	141,816
2024-12-12	26.712	26.712	26.360	26.520	24.930	36,619
2024-12-11	26.735	27.030	26.560	27.005	25.386	572,500
2024-12-10	26.675	27.010	26.640	26.975	25.358	110,852
2024-12-09	26.930	27.030	26.700	26.915	25.301	208,540
2024-12-06	26.365	26.365	26.365	26.365	24.784	0
2024-12-05	26.055	26.420	26.000	26.365	24.784	476,488
2024-12-04	25.870	26.330	25.640	26.160	24.592	60,201
2024-12-03	25.335	25.870	25.290	25.665	24.126	56,191
2024-12-02	24.885	25.420	24.850	25.190	23.680	55,432
2024-11-29	25.065	25.130	24.790	24.815	23.327	170,147
2024-11-28	25.125	25.410	24.880	25.030	23.529	65,029
2024-11-27	25.250	25.270	24.930	25.195	23.685	1,002,037

← NewerPage 8 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.