UPM-Kymmene Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	35.020	35.270	34.140	34.340	28.055	260,408
2022-01-20	35.355	35.670	35.100	35.385	28.909	427,271
2022-01-19	34.555	35.570	34.500	35.250	28.799	358,614
2022-01-18	34.525	35.050	34.400	34.870	28.488	149,247
2022-01-17	34.710	34.850	34.570	34.790	28.423	294,476
2022-01-14	34.590	34.650	34.020	34.350	28.063	242,676
2022-01-13	34.100	34.950	34.070	34.780	28.415	636,175
2022-01-12	34.270	34.360	33.950	33.970	27.753	225,701
2022-01-11	34.225	34.300	33.900	33.980	27.761	82,947
2022-01-10	34.425	34.610	33.820	34.115	27.871	130,098
2022-01-07	34.440	34.660	34.260	34.550	28.227	433,548
2022-01-06	34.450	34.450	34.450	34.450	28.145	0
2022-01-05	34.080	34.660	34.080	34.450	28.145	253,960
2022-01-04	33.360	33.980	33.360	33.720	27.549	85,553
2021-12-31	33.450	33.450	33.450	33.450	27.328	0
2021-12-30	33.450	33.650	33.450	33.450	27.328	116,828
2021-12-29	33.295	33.550	33.283	33.295	27.201	42,664
2021-12-24	32.835	32.835	32.835	32.835	26.826	0
2021-12-23	32.775	33.100	32.720	32.835	26.826	252,393
2021-12-22	32.110	32.610	32.040	32.425	26.491	187,863
2021-12-21	31.975	32.360	31.890	32.180	26.290	881,676
2021-12-20	31.505	32.150	31.327	31.755	25.943	435,866
2021-12-17	32.205	32.290	31.860	32.150	26.266	556,190
2021-12-16	32.615	32.840	32.100	32.310	26.397	221,643
2021-12-15	32.160	32.380	32.060	32.160	26.274	277,692
2021-12-14	32.630	32.720	32.090	32.370	26.446	224,801
2021-12-13	32.950	33.140	32.460	32.705	26.719	780,610
2021-12-10	33.120	33.160	32.867	33.115	27.054	628,367
2021-12-09	33.595	33.700	33.240	33.305	27.209	879,843
2021-12-08	33.780	33.850	33.420	33.665	27.504	325,151
2021-12-07	33.310	33.890	33.230	33.685	27.520	344,102
2021-12-06	32.860	32.860	32.860	32.860	26.846	0
2021-12-03	32.860	32.860	32.860	32.860	26.846	215,854
2021-12-02	32.860	33.280	32.860	33.130	27.067	159,799
2021-12-01	32.395	33.330	32.360	33.130	27.067	222,077
2021-11-30	32.275	32.430	32.046	32.130	26.250	594,412
2021-11-29	32.360	33.110	32.310	32.765	26.768	459,778
2021-11-26	31.930	32.981	31.860	32.140	26.258	353,874
2021-11-25	32.520	33.060	32.450	32.860	26.846	339,634
2021-11-24	32.405	32.670	32.320	32.380	26.454	126,656
2021-11-23	32.280	32.510	32.070	32.305	26.393	411,655
2021-11-22	32.280	32.660	32.230	32.650	26.674	246,263
2021-11-19	32.410	32.430	31.980	32.305	26.393	482,857
2021-11-18	32.395	32.560	32.150	32.390	26.462	177,789
2021-11-17	32.500	32.600	32.240	32.385	26.458	262,434
2021-11-16	32.530	32.630	32.400	32.570	26.609	159,621
2021-11-15	32.305	32.520	31.640	32.310	26.397	163,747
2021-11-12	31.990	32.550	31.790	32.550	26.593	323,817
2021-11-11	31.225	32.170	31.180	32.170	26.282	371,027
2021-11-10	30.950	31.220	30.810	31.220	25.506	301,455
2021-11-09	30.805	31.130	30.770	31.095	25.404	311,368
2021-11-08	31.025	31.070	30.720	30.725	25.102	184,137
2021-11-05	30.725	31.090	30.630	30.890	25.236	117,519
2021-11-04	31.080	31.080	30.680	30.830	25.187	61,059
2021-11-03	30.675	31.070	30.610	30.910	25.253	225,624
2021-11-02	30.775	30.820	30.440	30.585	24.987	261,478
2021-11-01	30.710	31.030	30.620	30.760	25.130	232,003
2021-10-29	31.025	31.050	30.500	30.650	25.040	225,545
2021-10-28	31.260	31.290	30.780	31.180	25.473	244,176
2021-10-27	31.330	31.390	31.020	31.365	25.625	223,268

← NewerPage 21 of 22 · 1,269 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.