UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	33.140	33.770	33.070	33.420	28.471	370,132
2022-10-07	34.030	34.030	33.190	33.315	28.381	129,889
2022-10-06	34.495	34.630	33.840	34.180	29.118	170,393
2022-10-05	34.595	34.720	33.840	34.245	29.173	538,709
2022-10-04	33.920	34.770	33.920	34.660	29.527	570,564
2022-10-03	32.340	33.725	32.340	33.725	28.730	163,955
2022-09-30	31.790	32.630	31.750	32.415	27.614	233,250
2022-09-29	32.460	32.480	31.260	31.425	26.771	3,024,885
2022-09-28	32.175	32.600	31.350	32.340	27.551	829,624
2022-09-27	32.315	32.610	32.190	32.335	27.546	1,458,187
2022-09-26	32.265	32.530	32.030	32.210	27.440	232,635
2022-09-23	33.415	33.480	32.260	32.430	27.627	449,443
2022-09-22	33.790	34.150	33.020	33.300	28.368	624,615
2022-09-21	34.255	34.770	34.030	34.290	29.212	231,675
2022-09-20	34.975	35.340	33.930	34.265	29.190	2,464,585
2022-09-16	34.425	35.270	34.220	35.005	29.821	620,543
2022-09-15	34.415	34.720	34.250	34.630	29.501	205,805
2022-09-14	34.755	34.940	33.930	34.225	29.156	599,091
2022-09-13	34.860	36.050	34.610	34.935	29.761	761,755
2022-09-12	34.070	34.810	34.070	34.795	29.642	836,166
2022-09-09	33.895	34.660	33.830	34.315	29.233	132,834
2022-09-08	33.705	34.530	33.600	33.865	28.850	408,162
2022-09-07	32.705	33.610	32.670	33.440	28.488	494,455
2022-09-06	32.770	33.180	32.650	32.835	27.972	286,267
2022-09-05	32.835	33.000	32.270	32.730	27.883	148,422
2022-09-02	33.200	33.380	32.900	33.145	28.236	193,260
2022-09-01	33.720	33.810	32.790	32.910	28.036	893,788
2022-08-31	33.950	34.200	33.750	34.020	28.982	1,215,641
2022-08-30	33.875	34.490	33.770	33.870	28.854	395,860
2022-08-26	34.475	34.800	34.180	34.530	29.416	124,609
2022-08-25	34.450	34.500	34.060	34.160	29.101	70,217
2022-08-24	34.055	34.400	34.030	34.095	29.046	452,360
2022-08-23	33.990	34.530	33.990	34.125	29.071	512,666
2022-08-22	34.435	34.700	33.580	33.910	28.888	444,040
2022-08-19	34.235	34.570	34.130	34.245	29.173	835,593
2022-08-18	33.820	34.330	33.820	34.180	29.118	405,524
2022-08-17	33.915	34.110	33.530	33.610	28.633	335,700
2022-08-16	34.145	34.230	33.640	33.770	28.769	285,319
2022-08-15	34.310	34.310	33.820	33.915	28.892	262,794
2022-08-12	33.940	34.350	33.820	34.335	29.250	255,014
2022-08-11	33.285	33.640	33.250	33.295	28.364	311,173
2022-08-10	31.875	33.400	31.790	33.160	28.249	363,394
2022-08-09	32.190	32.190	31.690	31.825	27.112	174,802
2022-08-08	31.910	32.380	31.620	32.265	27.487	270,872
2022-08-05	31.865	32.340	31.600	31.880	27.159	458,161
2022-08-04	31.510	31.830	31.310	31.815	27.103	325,888
2022-08-03	31.145	31.450	31.000	31.365	26.720	427,669
2022-08-02	31.145	31.180	30.680	30.930	26.349	368,707
2022-08-01	30.970	31.360	30.930	31.260	26.631	949,080
2022-07-29	30.670	30.950	30.470	30.910	26.332	258,703
2022-07-28	30.200	30.670	30.160	30.535	26.013	771,344
2022-07-27	29.420	30.100	29.380	29.810	25.395	1,072,511
2022-07-26	29.465	29.760	29.140	29.185	24.863	456,738
2022-07-25	29.070	29.700	28.610	29.590	25.208	647,970
2022-07-22	30.120	30.170	28.880	28.945	24.658	694,935
2022-07-21	29.215	30.220	29.140	29.950	25.515	598,196
2022-07-20	30.300	30.490	30.120	30.360	25.864	332,737
2022-07-19	29.740	30.240	29.490	30.005	25.561	411,669
2022-07-18	29.755	30.120	29.670	30.065	25.613	422,160
2022-07-15	28.740	29.650	28.740	29.365	25.016	359,290

← NewerPage 18 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.