UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	28.735	28.770	28.330	28.420	24.211	737,121
2022-07-13	29.270	29.350	28.420	28.620	24.382	254,007
2022-07-12	28.980	29.420	28.850	29.270	24.935	361,638
2022-07-11	29.220	29.350	28.860	28.895	24.616	299,335
2022-07-08	29.770	29.770	29.230	29.670	25.276	538,893
2022-07-07	29.480	30.130	29.360	29.960	25.523	1,864,255
2022-07-06	29.325	29.760	29.080	29.150	24.833	735,810
2022-07-05	30.045	30.240	29.010	29.115	24.803	383,013
2022-07-04	29.420	30.080	29.420	29.735	25.331	255,107
2022-07-01	28.800	29.250	28.750	28.820	24.552	270,803
2022-06-30	29.375	29.420	28.810	28.955	24.667	562,932
2022-06-29	29.665	30.030	29.450	29.885	25.459	1,235,272
2022-06-28	29.910	31.050	29.910	30.160	25.693	266,797
2022-06-27	29.485	30.260	29.470	29.915	25.485	549,465
2022-06-24	29.230	29.230	29.170	29.230	24.901	79,836
2022-06-23	29.830	29.900	29.050	29.230	24.901	602,265
2022-06-22	30.595	30.750	29.999	30.270	25.787	790,048
2022-06-21	31.365	31.780	31.059	31.080	26.477	819,856
2022-06-20	30.590	31.180	30.170	30.895	26.320	308,795
2022-06-17	30.585	30.850	30.120	30.205	25.732	661,114
2022-06-16	31.030	31.160	30.230	30.370	25.872	480,620
2022-06-15	30.885	31.430	30.760	31.215	26.592	412,746
2022-06-14	31.245	31.440	29.900	30.775	26.217	291,722
2022-06-13	32.015	32.290	30.840	31.120	26.511	383,980
2022-06-10	32.705	32.900	31.670	31.815	27.103	382,165
2022-06-09	33.285	33.380	32.730	32.990	28.104	995,949
2022-06-08	33.535	33.610	33.060	33.395	28.449	186,523
2022-06-07	33.220	33.670	33.220	33.615	28.637	155,393
2022-06-06	33.305	33.630	33.080	33.305	28.373	248,946
2022-06-01	33.220	33.470	32.820	33.025	28.134	301,208
2022-05-31	33.660	33.750	32.870	32.970	28.087	243,055
2022-05-30	33.535	34.160	33.535	33.960	28.931	226,755
2022-05-27	33.820	33.830	32.970	33.415	28.466	307,035
2022-05-26	33.320	33.320	33.320	33.320	28.385	0
2022-05-25	32.930	33.490	32.710	33.320	28.385	523,473
2022-05-24	32.310	33.120	32.280	32.660	27.823	444,035
2022-05-23	32.605	32.644	32.070	32.330	27.542	288,244
2022-05-20	32.020	32.610	32.020	32.445	27.640	342,229
2022-05-19	32.280	32.300	31.370	31.575	26.899	786,816
2022-05-18	32.705	32.880	32.337	32.450	27.644	172,431
2022-05-17	32.120	33.160	32.120	32.765	27.913	827,156
2022-05-16	31.550	32.360	31.550	31.705	27.010	553,519
2022-05-13	31.775	32.060	31.410	31.745	27.044	1,248,278
2022-05-12	31.550	31.970	31.400	31.835	27.120	295,240
2022-05-11	31.610	32.380	31.450	31.930	27.201	860,947
2022-05-10	31.545	31.940	31.350	31.685	26.993	247,841
2022-05-09	31.260	31.650	30.970	31.385	26.737	616,888
2022-05-06	32.190	32.380	31.300	31.585	26.907	1,572,969
2022-05-05	32.730	33.040	32.050	32.150	27.389	344,820
2022-05-04	32.675	32.740	32.250	32.315	27.529	289,873
2022-05-03	33.065	33.260	32.350	32.705	27.862	309,878
2022-04-29	32.575	33.280	32.480	33.165	28.253	709,501
2022-04-28	33.460	33.560	32.190	32.280	27.499	2,064,985
2022-04-27	32.135	33.280	31.600	33.120	28.215	931,644
2022-04-26	33.305	33.790	31.570	31.570	26.895	928,016
2022-04-25	32.220	32.600	31.598	31.865	27.146	1,003,470
2022-04-22	32.310	34.160	32.130	32.900	28.028	1,393,806
2022-04-21	31.250	32.730	30.991	32.730	27.883	966,496
2022-04-20	30.740	31.390	30.740	31.390	26.741	1,336,642
2022-04-19	30.480	31.040	30.400	30.530	26.009	449,224

← NewerPage 19 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.