UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	31.540	31.540	29.760	30.605	26.073	1,457,177
2022-04-13	31.160	31.590	31.070	31.145	26.533	3,933,739
2022-04-12	31.225	31.390	30.460	30.850	26.281	2,149,731
2022-04-11	31.795	31.870	31.330	31.735	27.035	1,235,440
2022-04-08	31.260	32.180	31.220	31.960	27.227	374,269
2022-04-07	30.150	31.000	29.960	30.860	26.290	1,854,772
2022-04-06	30.755	31.710	29.870	30.135	25.672	4,746,222
2022-04-05	29.870	30.920	29.740	30.820	26.256	754,754
2022-04-04	30.130	30.230	29.630	29.810	25.395	2,408,490
2022-04-01	29.825	30.200	29.600	30.070	25.617	627,535
2022-03-31	30.340	30.520	29.510	29.550	25.174	706,986
2022-03-30	30.380	30.600	30.150	30.360	25.864	455,800
2022-03-29	31.565	32.240	31.350	31.710	25.906	669,766
2022-03-28	31.215	31.470	31.180	31.305	25.576	893,402
2022-03-25	31.125	31.540	30.690	31.160	25.457	425,188
2022-03-24	30.830	31.180	30.700	30.905	25.249	4,113,021
2022-03-23	31.145	31.290	30.760	30.940	25.277	4,250,578
2022-03-22	30.235	30.950	30.030	30.775	25.143	850,163
2022-03-21	29.910	30.370	29.850	30.220	24.689	4,635,688
2022-03-18	30.055	30.580	29.760	29.940	24.460	2,163,976
2022-03-17	30.590	30.890	29.770	30.160	24.640	502,819
2022-03-16	30.340	30.960	29.950	30.060	24.558	850,012
2022-03-15	29.790	30.250	29.450	29.520	24.117	934,975
2022-03-14	29.250	31.000	29.000	30.490	24.910	1,280,868
2022-03-11	27.690	29.200	27.540	29.055	23.737	794,473
2022-03-10	27.130	28.030	26.920	27.960	22.843	1,589,709
2022-03-09	26.915	27.600	26.400	26.770	21.871	777,909
2022-03-08	25.645	26.890	25.640	26.140	21.356	320,998
2022-03-07	25.450	26.680	24.900	26.410	21.576	569,150
2022-03-04	27.340	27.340	26.360	26.490	21.642	714,755
2022-03-03	29.875	29.920	27.670	27.910	22.802	932,112
2022-03-02	28.830	29.840	28.360	29.685	24.252	609,519
2022-03-01	30.895	30.960	29.350	29.595	24.179	673,105
2022-02-28	31.050	31.350	30.710	30.865	25.216	561,744
2022-02-25	30.860	31.810	30.680	31.640	25.849	273,220
2022-02-24	30.570	31.530	30.060	30.590	24.991	620,610
2022-02-23	32.105	32.580	32.030	32.100	26.225	179,875
2022-02-22	31.840	32.330	31.490	31.995	26.139	604,774
2022-02-21	33.235	33.270	32.270	32.610	26.642	196,482
2022-02-18	32.965	33.240	32.760	33.015	26.973	158,606
2022-02-17	33.720	33.720	33.010	33.010	26.968	283,240
2022-02-16	33.375	33.837	33.170	33.720	27.549	517,127
2022-02-15	32.695	33.275	32.570	33.275	27.185	153,804
2022-02-14	32.640	32.823	32.360	32.640	26.666	862,527
2022-02-11	32.775	33.120	32.692	33.015	26.973	1,452,878
2022-02-10	33.220	33.220	32.590	32.700	26.715	590,224
2022-02-09	33.175	33.630	32.850	33.530	27.393	605,262
2022-02-08	32.670	33.250	32.670	33.035	26.989	675,912
2022-02-07	32.750	33.040	32.490	32.510	26.560	767,219
2022-02-04	32.785	32.990	32.340	32.610	26.642	358,990
2022-02-03	33.120	33.120	32.590	32.710	26.723	490,175
2022-02-02	33.580	33.580	33.110	33.140	27.075	169,488
2022-02-01	32.500	33.610	32.500	33.535	27.397	565,020
2022-01-31	32.840	32.840	31.920	32.190	26.299	1,826,464
2022-01-28	33.015	33.660	32.120	32.425	26.491	878,099
2022-01-27	35.010	35.120	32.680	33.070	27.018	987,017
2022-01-26	34.780	35.550	34.780	35.245	28.794	636,669
2022-01-25	34.450	34.860	34.250	34.770	28.406	437,422
2022-01-24	34.635	34.770	33.660	33.910	27.704	234,986
2022-01-21	35.020	35.270	34.140	34.340	28.055	260,408

← NewerPage 20 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.