UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	34.475	35.040	33.970	34.945	29.770	902,590
2023-01-04	34.915	35.050	34.360	34.560	29.442	555,627
2023-01-03	35.860	35.990	34.980	35.110	29.910	377,022
2022-12-30	35.270	35.360	34.928	35.200	29.987	280,520
2022-12-29	35.400	35.420	35.150	35.285	30.059	151,622
2022-12-28	35.780	35.870	35.450	35.780	30.481	152,971
2022-12-23	35.830	36.040	35.500	35.755	30.460	238,344
2022-12-22	35.915	36.160	35.730	35.970	30.643	302,362
2022-12-21	35.445	35.970	35.260	35.830	30.524	274,915
2022-12-20	34.920	35.550	34.720	35.510	30.251	272,835
2022-12-19	35.040	35.390	34.780	35.390	30.149	277,253
2022-12-16	35.275	35.350	34.240	34.790	29.638	384,363
2022-12-15	36.190	36.190	35.060	35.405	30.162	400,238
2022-12-14	36.280	36.510	36.100	36.305	30.928	805,859
2022-12-13	36.565	36.890	36.050	36.340	30.958	615,282
2022-12-12	36.910	36.910	36.135	36.135	30.784	1,238,097
2022-12-09	36.100	37.150	36.100	36.850	31.393	463,743
2022-12-08	35.915	36.275	35.900	36.275	30.903	353,247
2022-12-07	35.430	36.070	35.330	35.700	30.413	1,637,146
2022-12-06	35.590	35.590	35.590	35.590	30.319	0
2022-12-05	35.240	36.130	35.080	35.590	30.319	446,075
2022-12-02	35.365	35.630	35.070	35.365	30.128	144,181
2022-12-01	34.945	35.560	34.660	35.375	30.136	274,097
2022-11-30	34.810	35.070	34.650	34.790	29.638	1,361,191
2022-11-29	34.260	34.850	34.200	34.690	29.553	235,442
2022-11-28	34.470	34.470	34.030	34.390	29.297	842,832
2022-11-25	34.590	34.780	34.380	34.630	29.501	128,084
2022-11-24	34.680	34.930	34.530	34.710	29.570	81,116
2022-11-23	34.745	34.870	34.610	34.785	29.633	504,995
2022-11-22	34.430	34.790	34.430	34.790	29.638	195,453
2022-11-21	34.385	34.425	33.950	34.425	29.327	334,990
2022-11-18	34.385	34.750	34.160	34.160	29.101	504,739
2022-11-17	34.065	34.590	33.940	34.090	29.041	158,034
2022-11-16	34.190	34.750	34.020	34.510	29.399	443,736
2022-11-15	34.040	34.390	33.949	34.350	29.263	799,281
2022-11-14	34.380	34.520	33.900	34.330	29.246	574,264
2022-11-11	35.255	35.330	33.610	34.450	29.348	1,018,852
2022-11-10	35.330	35.560	34.940	35.270	30.047	542,356
2022-11-09	35.535	35.690	35.330	35.495	30.238	367,534
2022-11-08	35.530	35.860	35.330	35.520	30.260	396,568
2022-11-07	35.140	35.920	35.060	35.505	30.247	788,645
2022-11-04	34.370	35.410	34.370	35.130	29.927	385,687
2022-11-03	34.040	34.430	33.730	34.025	28.986	467,167
2022-11-02	34.355	34.680	34.190	34.680	29.544	371,932
2022-11-01	34.065	34.740	33.993	34.450	29.348	840,703
2022-10-31	34.490	34.500	33.750	34.030	28.990	594,628
2022-10-28	35.070	35.120	34.250	34.350	29.263	1,327,580
2022-10-27	35.790	35.790	34.950	35.415	30.170	590,456
2022-10-26	35.280	35.960	35.100	35.855	30.545	282,800
2022-10-25	35.285	35.300	34.560	35.070	29.876	376,528
2022-10-24	34.780	35.420	34.520	35.205	29.991	349,520
2022-10-21	34.525	34.800	33.700	34.755	29.608	218,190
2022-10-20	34.610	35.480	34.420	34.890	29.723	836,834
2022-10-19	35.155	35.250	34.360	34.745	29.599	469,602
2022-10-18	36.385	36.590	35.465	35.465	30.213	1,184,170
2022-10-17	35.400	36.450	35.200	36.365	30.979	661,855
2022-10-14	34.830	35.820	34.540	35.260	30.038	996,957
2022-10-13	32.845	33.430	32.580	33.300	28.368	171,471
2022-10-12	33.525	33.740	33.360	33.525	28.560	236,774
2022-10-11	33.240	33.570	33.050	33.495	28.535	182,599

← NewerPage 17 of 22 · 1,268 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.