UK markets closed

UPM-Kymmene Oyj (0NV5.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
33.37+0.22 (+0.65%)
At close: 06:42PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202433.3733.6233.0533.3733.3717,123
02 May 202433.0933.4533.0333.1533.15162,426
01 May 202432.9232.9232.9232.9232.9217,486
30 Apr 202432.9733.0732.6932.9232.92127,010
29 Apr 202433.0633.1632.8633.0433.0412,696
26 Apr 202432.6933.5732.4632.8932.89294,134
25 Apr 202433.5834.4131.8932.6032.60160,477
24 Apr 202431.9432.1931.6832.2132.21191,999
23 Apr 202432.2432.4031.7532.0132.0194,440
22 Apr 202431.8532.2831.7932.2832.28574,552
19 Apr 202431.1132.0031.1231.8231.8293,057
18 Apr 202431.0331.2330.9631.0931.092,694,019
17 Apr 202430.9331.3930.8530.9630.963,904,683
16 Apr 202430.6631.0030.6730.9030.9064,034
15 Apr 202431.4131.8730.9531.1631.1678,723
12 Apr 202431.3431.4631.0831.3631.36279,654
11 Apr 202431.0831.4431.0231.1731.17113,224
10 Apr 202431.7531.7730.9931.0431.04208,244
09 Apr 202431.5931.7731.4031.5531.556,708,221
08 Apr 202431.9032.0231.5731.6331.6362,989
05 Apr 202431.3532.0231.3331.8331.83170,240
05 Apr 20240.75 Dividend
04 Apr 202431.2832.4231.3332.2931.541,758,232
03 Apr 202431.2531.7631.2331.2730.544,762,812
02 Apr 202431.1431.4330.8731.1430.414,716,734
28 Mar 202431.2331.2530.7930.9130.192,707,055
27 Mar 202430.9331.4330.9331.3030.571,029,559
26 Mar 202430.9331.1130.3330.9230.2054,972
25 Mar 202430.7731.1830.6831.1330.40177,211
22 Mar 202430.6130.8030.5030.6029.89101,120
21 Mar 202430.0430.7130.0830.4329.73771,473
20 Mar 202429.9430.1829.2629.7029.0161,073
19 Mar 202429.1530.0228.9029.7529.06410,375
18 Mar 202429.3529.5029.1029.1428.46360,121
15 Mar 202429.4129.7829.3029.6028.92106,203
14 Mar 202430.1830.2929.1929.3128.633,525,696
13 Mar 202431.1531.4730.0230.1329.43782,545
12 Mar 202430.4331.2530.4431.1330.4195,302
11 Mar 202430.4930.5430.2230.5029.792,417,747
08 Mar 202430.7030.9130.3730.4229.72342,655
07 Mar 202429.6030.7329.3830.7130.00409,760
06 Mar 202430.0530.1529.6429.8029.11413,667
05 Mar 202430.4130.4329.8530.0429.34115,430
04 Mar 202430.9831.0430.5030.6429.9277,810
01 Mar 202430.9231.1230.5630.8630.15680,633
29 Feb 202430.9431.2130.6830.9730.251,031,000
28 Feb 202430.6231.1230.3831.0130.29257,772
27 Feb 202429.8030.6029.7630.4129.70323,194
26 Feb 202429.7029.9729.4929.6728.99215,209
23 Feb 202429.3129.8529.2629.6728.99810,538
22 Feb 202429.5829.7529.2829.3928.70160,648
21 Feb 202429.2729.5429.1929.2128.531,541,434
20 Feb 202429.0829.5528.9729.3628.68262,493
19 Feb 202428.9029.0928.7528.8728.20250,835
16 Feb 202428.7529.0728.6728.7528.08412,862
15 Feb 202428.4428.7128.3628.6828.01480,588
14 Feb 202428.7628.7928.3528.4827.81432,589
13 Feb 202429.2629.2828.7428.9728.301,138,590
12 Feb 202429.3429.6529.1129.3528.671,921,284
09 Feb 202428.6529.2628.4629.2328.55362,949
08 Feb 202429.2629.4028.6928.9628.29272,462
07 Feb 202429.6029.8029.3129.4528.77210,349
06 Feb 202429.7629.7729.2929.4628.781,128,101
05 Feb 202429.7730.1029.5329.7629.07596,180
02 Feb 202430.1730.4129.4929.7829.09774,760
01 Feb 202430.7631.8429.8530.1529.451,287,262
31 Jan 202433.4933.6833.2033.4932.71200,739
30 Jan 202434.0034.0033.3233.4532.671,019,073
29 Jan 202433.7634.1033.2833.7832.99485,737
26 Jan 202433.4434.0033.2733.7232.93307,514
25 Jan 202433.7433.8233.2133.4032.62583,325
24 Jan 202433.6733.9733.5733.7332.95253,418
23 Jan 202433.3133.5032.9633.3132.54232,047
22 Jan 202433.4933.5332.9333.1032.34370,968
19 Jan 202434.3434.5633.3633.4632.68537,102
18 Jan 202434.2934.3634.0434.3633.56766,066
17 Jan 202434.5334.5234.0234.1033.31482,204
16 Jan 202434.7834.8034.3734.6333.82156,539
15 Jan 202435.0535.3834.8035.1034.29742,723
12 Jan 202434.7235.0234.6034.7633.95737,237
11 Jan 202434.7634.8834.4534.4833.68522,026
10 Jan 202434.8234.8334.4334.7833.9790,971
09 Jan 202435.0835.2734.4534.8134.01248,000
08 Jan 202434.7735.2234.7534.8734.06914,502
05 Jan 202434.3534.8734.3434.6533.84359,522
04 Jan 202434.1334.4734.1234.2633.46381,011
03 Jan 202434.4234.6233.8934.2333.4464,355
02 Jan 202434.2634.5834.2234.3133.51291,832
29 Dec 202334.4734.5034.0534.4633.6644,185
28 Dec 202334.3334.5034.2134.4433.6436,621
27 Dec 202334.2434.5734.2234.3333.53310,414
22 Dec 202333.9934.4033.9134.0133.22116,000
21 Dec 202333.9234.1933.8833.8933.10276,722
20 Dec 202334.0634.1833.8634.1233.33157,226
19 Dec 202333.8434.3033.8734.2233.42386,702
18 Dec 202333.3533.8133.3533.8133.02540,777
15 Dec 202333.2733.6733.1933.3632.59256,351
14 Dec 202333.1733.3332.8432.9232.16602,708
13 Dec 202332.7333.1032.5032.8832.12117,259
12 Dec 202332.7232.8631.8332.8532.09213,352
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...