United Bankers Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	14.000	14.300	13.900	14.300	11.932	921
2023-06-19	14.100	14.300	14.000	14.300	11.932	319
2023-06-16	14.000	14.300	14.000	14.100	11.765	1,060
2023-06-15	14.200	14.200	14.000	14.100	11.765	105
2023-06-14	14.300	14.300	14.300	14.300	11.932	48
2023-06-13	14.300	14.700	14.100	14.300	11.932	1,050
2023-06-12	14.300	14.300	14.300	14.300	11.932	1,038
2023-06-09	14.000	14.200	14.000	14.100	11.765	1,053
2023-06-08	14.000	14.000	14.000	14.000	11.682	826
2023-06-07	14.300	14.300	14.000	14.000	11.682	246
2023-06-06	14.100	14.400	13.900	14.400	12.016	611
2023-06-05	14.400	14.400	14.000	14.000	11.682	838
2023-06-02	14.300	14.300	14.200	14.300	11.932	41
2023-06-01	14.400	15.200	14.300	14.300	11.932	795
2023-05-31	14.300	14.300	14.300	14.300	11.932	189
2023-05-30	14.100	14.100	13.900	13.900	11.598	1,815
2023-05-29	14.300	14.300	14.000	14.000	11.682	11
2023-05-26	14.200	14.300	13.900	14.200	11.849	1,569
2023-05-25	14.200	14.200	14.000	14.200	11.849	80
2023-05-24	14.000	14.100	14.000	14.000	11.682	4,000
2023-05-23	14.000	14.300	14.000	14.100	11.765	665
2023-05-22	14.200	14.300	14.000	14.000	11.682	679
2023-05-19	14.200	14.300	14.000	14.000	11.682	262
2023-05-17	14.200	14.200	14.200	14.200	11.849	57
2023-05-16	14.200	14.200	14.000	14.000	11.682	93
2023-05-15	14.300	14.400	14.200	14.200	11.849	1,418
2023-05-12	14.200	14.300	14.200	14.300	11.932	26
2023-05-11	14.100	14.300	14.100	14.200	11.849	1,264
2023-05-10	14.300	14.300	14.100	14.200	11.849	876
2023-05-09	14.300	14.300	14.000	14.200	11.849	333
2023-05-08	14.100	14.300	14.100	14.300	11.932	254
2023-05-05	14.500	14.500	14.000	14.100	11.765	2,371
2023-05-04	14.700	14.700	14.400	14.400	12.016	306
2023-05-03	14.200	14.600	14.200	14.500	12.099	983
2023-05-02	14.500	14.500	14.200	14.300	11.932	354
2023-04-28	14.500	14.500	14.200	14.200	11.849	748
2023-04-27	14.600	14.600	14.300	14.300	11.932	238
2023-04-26	13.800	14.400	13.800	14.200	11.849	949
2023-04-25	14.500	14.500	13.900	14.000	11.682	2,520
2023-04-24	14.300	14.700	14.200	14.500	12.099	4,236
2023-04-21	14.100	14.200	14.100	14.200	11.849	12,374
2023-04-20	14.000	14.300	14.000	14.100	11.765	1,319
2023-04-19	14.300	14.400	14.200	14.200	11.849	1,240
2023-04-18	14.300	14.300	14.200	14.200	11.849	203
2023-04-17	14.200	14.300	14.000	14.200	11.849	1,172
2023-04-14	14.500	14.600	14.100	14.300	11.932	4,481
2023-04-13	14.500	14.600	14.400	14.400	12.016	1,443
2023-04-12	14.700	14.700	14.300	14.300	11.932	2,751
2023-04-11	14.400	14.700	14.400	14.600	12.183	2,796
2023-04-06	14.600	14.600	14.200	14.400	12.016	2,640
2023-04-05	14.200	14.600	14.200	14.200	11.849	5,063
2023-04-04	14.500	14.600	14.200	14.200	11.849	8,135
2023-04-03	14.400	14.500	14.200	14.500	12.099	5,103
2023-03-31	14.100	14.450	14.000	14.400	12.016	5,281
2023-03-30	14.250	14.450	14.000	14.100	11.765	3,426
2023-03-29	14.500	14.950	14.050	14.250	11.890	883
2023-03-28	14.200	14.700	14.050	14.400	12.016	2,659
2023-03-27	14.900	14.900	14.050	14.250	11.890	3,070
2023-03-24	14.850	14.900	13.850	14.700	12.266	4,128
2023-03-23	14.500	14.500	14.050	14.200	11.849	4,604

← NewerPage 15 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.5800 EUR
2026-03-23	0.5800 EUR
2025-09-25	0.5500 EUR
2025-03-24	0.5500 EUR
2024-09-26	0.5000 EUR
2024-03-25	0.5000 EUR
2023-09-21	0.1500 EUR
2023-03-23	0.7500 EUR
2022-03-24	0.8000 EUR
2021-03-22	0.5100 EUR
2019-03-21	0.4100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.