UPM-Kymmene Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 25.765 | 25.770 | 25.225 | 25.225 | 23.713 | 509,931 |
| 2024-11-25 | 25.780 | 25.960 | 25.740 | 25.780 | 24.235 | 544,070 |
| 2024-11-22 | 25.465 | 25.720 | 25.210 | 25.560 | 24.028 | 64,747 |
| 2024-11-21 | 25.275 | 25.410 | 25.220 | 25.310 | 23.793 | 70,110 |
| 2024-11-20 | 25.670 | 25.830 | 25.280 | 25.405 | 23.882 | 84,575 |
| 2024-11-19 | 26.060 | 26.210 | 25.450 | 25.640 | 24.103 | 547,399 |
| 2024-11-18 | 26.115 | 26.390 | 25.590 | 26.155 | 24.587 | 2,340,286 |
| 2024-11-15 | 25.785 | 26.230 | 25.760 | 26.100 | 24.535 | 55,100 |
| 2024-11-14 | 25.870 | 26.100 | 25.670 | 25.930 | 24.376 | 254,317 |
| 2024-11-13 | 25.115 | 25.580 | 25.090 | 25.430 | 23.906 | 177,795 |
| 2024-11-12 | 25.860 | 25.890 | 25.090 | 25.225 | 23.713 | 171,333 |
| 2024-11-11 | 26.285 | 26.340 | 26.000 | 26.040 | 24.479 | 176,343 |
| 2024-11-08 | 26.515 | 26.540 | 26.240 | 26.495 | 24.907 | 4,057,693 |
| 2024-11-07 | 26.595 | 26.890 | 26.520 | 26.695 | 25.095 | 6,113,928 |
| 2024-11-06 | 27.055 | 27.400 | 26.360 | 26.475 | 24.888 | 3,053,710 |
| 2024-11-05 | 26.905 | 27.140 | 26.880 | 26.910 | 25.297 | 2,680,625 |
| 2024-11-04 | 27.065 | 27.230 | 26.810 | 26.890 | 25.278 | 3,542,028 |
| 2024-11-01 | 26.975 | 27.160 | 26.940 | 26.950 | 25.334 | 1,035,240 |
| 2024-10-31 | 27.105 | 27.180 | 26.820 | 27.085 | 25.461 | 82,965 |
| 2024-10-30 | 27.735 | 27.940 | 27.140 | 27.410 | 25.767 | 142,265 |
| 2024-10-29 | 28.965 | 29.200 | 28.450 | 28.910 | 26.472 | 33,656 |
| 2024-10-28 | 29.090 | 29.400 | 29.060 | 29.180 | 26.719 | 1,555,542 |
| 2024-10-25 | 28.175 | 29.040 | 28.160 | 28.800 | 26.371 | 51,311 |
| 2024-10-24 | 28.485 | 28.720 | 28.140 | 28.255 | 25.872 | 3,963,040 |
| 2024-10-23 | 28.345 | 28.630 | 28.270 | 28.590 | 26.179 | 54,215 |
| 2024-10-22 | 28.280 | 28.550 | 28.150 | 28.345 | 25.954 | 44,195 |
| 2024-10-21 | 28.530 | 28.550 | 28.210 | 28.410 | 26.014 | 3,044,498 |
| 2024-10-18 | 28.140 | 28.800 | 28.120 | 28.755 | 26.330 | 4,174,335 |
| 2024-10-17 | 27.990 | 28.240 | 27.620 | 28.160 | 25.785 | 6,597,416 |
| 2024-10-16 | 28.940 | 29.340 | 27.520 | 28.070 | 25.703 | 2,603,978 |
| 2024-10-15 | 29.685 | 29.710 | 28.920 | 29.070 | 26.618 | 132,019 |
| 2024-10-14 | 30.195 | 30.200 | 29.500 | 29.535 | 27.044 | 66,974 |
| 2024-10-11 | 29.610 | 30.260 | 29.610 | 30.260 | 27.708 | 201,021 |
| 2024-10-10 | 29.710 | 29.710 | 29.250 | 29.330 | 26.856 | 193,189 |
| 2024-10-09 | 29.410 | 29.770 | 29.410 | 29.575 | 27.081 | 252,055 |
| 2024-10-08 | 29.930 | 29.960 | 29.190 | 29.310 | 26.838 | 306,385 |
| 2024-10-07 | 30.585 | 30.600 | 29.910 | 30.245 | 27.694 | 32,846 |
| 2024-10-04 | 29.755 | 30.580 | 29.720 | 30.335 | 27.777 | 96,981 |
| 2024-10-03 | 29.930 | 30.230 | 29.640 | 29.880 | 27.360 | 114,704 |
| 2024-10-02 | 30.125 | 30.150 | 29.840 | 30.135 | 27.594 | 9,497 |
| 2024-10-01 | 30.050 | 30.420 | 29.790 | 30.030 | 27.497 | 57,498 |
| 2024-09-30 | 29.915 | 30.300 | 29.770 | 29.905 | 27.383 | 1,994,504 |
| 2024-09-27 | 30.075 | 30.350 | 29.870 | 30.050 | 27.516 | 445,377 |
| 2024-09-26 | 29.645 | 30.200 | 29.520 | 29.990 | 27.461 | 743,719 |
| 2024-09-25 | 29.795 | 30.050 | 29.380 | 29.520 | 27.030 | 356,571 |
| 2024-09-24 | 29.590 | 29.990 | 29.590 | 29.905 | 27.383 | 1,482,177 |
| 2024-09-23 | 29.165 | 29.320 | 29.000 | 29.225 | 26.760 | 46,493 |
| 2024-09-20 | 29.930 | 29.940 | 28.970 | 29.010 | 26.563 | 83,416 |
| 2024-09-19 | 29.840 | 30.400 | 29.840 | 29.950 | 27.424 | 244,790 |
| 2024-09-18 | 29.465 | 29.610 | 29.330 | 29.475 | 26.989 | 260,910 |
| 2024-09-17 | 29.075 | 29.500 | 29.040 | 29.385 | 26.907 | 1,155,899 |
| 2024-09-16 | 29.215 | 29.250 | 29.090 | 29.220 | 26.756 | 1,224,654 |
| 2024-09-13 | 29.065 | 29.345 | 29.050 | 29.120 | 26.664 | 164,019 |
| 2024-09-12 | 28.920 | 29.210 | 28.890 | 28.965 | 26.522 | 547,378 |
| 2024-09-11 | 29.075 | 29.140 | 28.710 | 28.790 | 26.362 | 422,673 |
| 2024-09-10 | 28.965 | 29.240 | 28.950 | 29.000 | 26.554 | 1,064,913 |
| 2024-09-09 | 29.285 | 29.410 | 28.940 | 28.990 | 26.545 | 36,282 |
| 2024-09-06 | 29.640 | 29.660 | 29.060 | 29.245 | 26.779 | 618,258 |
| 2024-09-05 | 30.095 | 30.460 | 29.520 | 29.805 | 27.291 | 237,016 |
| 2024-09-04 | 30.240 | 30.350 | 30.100 | 30.135 | 27.594 | 23,482 |
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.