UK markets close in 1 hour 11 minutes

UPM-Kymmene Oyj (UPM.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
33.33+0.41 (+1.25%)
As of 05:19PM EEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202433.1833.4533.0233.3333.33248,639
30 Apr 202433.0633.0732.6832.9232.921,045,510
29 Apr 202433.1033.2032.7633.0633.06852,096
26 Apr 202432.7533.5932.5032.9832.981,156,509
25 Apr 202433.6434.5632.1432.5532.552,332,372
24 Apr 202431.9532.2131.7032.0432.04984,275
23 Apr 202432.2032.4831.8131.8831.881,088,682
22 Apr 202431.8432.3231.7832.2032.20860,099
19 Apr 202431.1232.0031.1232.0032.001,769,733
18 Apr 202431.0431.2930.9131.2031.20810,123
17 Apr 202430.9631.4230.8431.0431.04776,658
16 Apr 202430.7131.2130.5530.9730.97832,682
15 Apr 202431.4031.8930.9330.9630.961,204,461
12 Apr 202431.3031.4931.0831.2831.28783,540
11 Apr 202431.0831.4830.9831.2831.28980,086
10 Apr 202431.7431.7831.0031.0731.07911,576
09 Apr 202431.5831.6131.3931.5831.58755,998
08 Apr 202431.9432.0531.5531.5831.58899,743
05 Apr 202431.3232.0731.3131.9431.941,155,594
05 Apr 20240.75 Dividend
04 Apr 202431.2832.4731.2232.2831.531,849,801
03 Apr 202431.2631.7631.1831.2530.521,330,629
02 Apr 202431.2631.5231.0731.1530.431,149,573
28 Mar 202431.1631.3030.7830.8730.15756,148
27 Mar 202430.9331.4330.9331.1630.44705,456
26 Mar 202430.9631.1130.2930.9130.19771,036
25 Mar 202430.7531.1830.6731.0630.34776,914
22 Mar 202430.6330.8730.4730.6829.97837,929
21 Mar 202430.0030.7230.0030.6629.951,190,351
20 Mar 202430.0030.1829.2229.7729.08942,259
19 Mar 202429.1730.0328.9030.0229.321,061,574
18 Mar 202429.4029.5029.1129.2028.52809,045
15 Mar 202429.3929.7929.3029.3028.622,852,299
14 Mar 202430.1530.2729.2029.3228.641,871,043
13 Mar 202431.1831.5130.0230.0229.322,404,468
12 Mar 202430.4631.2830.4231.1730.451,060,959
11 Mar 202430.5030.5530.2230.4929.78458,886
08 Mar 202430.7030.7530.3130.5329.82777,486
07 Mar 202429.5930.7429.3430.6829.971,202,892
06 Mar 202430.0530.2029.6229.6628.971,127,995
05 Mar 202430.4030.4429.9229.9929.29757,883
04 Mar 202430.9631.0730.4730.5929.88761,779
01 Mar 202430.9331.1130.5730.9530.23710,279
29 Feb 202430.8931.0630.6730.9330.211,792,288
28 Feb 202430.6231.1430.6231.0230.301,104,413
27 Feb 202429.7930.6029.6630.5729.861,371,602
26 Feb 202429.7130.0029.4829.4928.80852,592
23 Feb 202429.3129.8629.2529.7529.06996,504
22 Feb 202429.5529.7529.2629.2828.60982,880
21 Feb 202429.2129.5429.1629.2928.61593,392
20 Feb 202429.0729.5728.9329.3428.66880,668
19 Feb 202428.9129.0928.7529.0728.39503,340
16 Feb 202428.7529.0728.6628.9128.24924,354
15 Feb 202428.3628.7228.3328.6427.97905,776
14 Feb 202428.7528.7928.3628.3627.701,010,547
13 Feb 202429.2829.2928.7128.8128.141,148,690
12 Feb 202429.2529.6629.1229.2728.591,101,560
09 Feb 202428.6229.2928.5429.2228.541,534,413
08 Feb 202429.2829.4128.6928.7028.032,097,360
07 Feb 202429.6029.7729.3129.4528.77959,808
06 Feb 202429.7129.8029.2829.5528.861,020,962
05 Feb 202429.7530.1329.5229.6128.921,105,672
02 Feb 202430.1130.4529.4129.7529.062,068,970
01 Feb 202430.5031.9429.8330.0129.315,256,494
31 Jan 202433.5233.6833.1233.6732.891,642,667
30 Jan 202434.0034.0033.3333.4432.66876,910
29 Jan 202433.8034.1033.2734.0533.26807,422
26 Jan 202433.4733.9933.2333.8533.06788,560
25 Jan 202433.7234.0033.1333.5132.73862,992
24 Jan 202433.6333.9533.5533.7632.98660,135
23 Jan 202433.2833.5932.9333.4132.631,030,903
22 Jan 202433.5033.5532.9233.2132.44921,735
19 Jan 202434.2534.5533.3333.4132.63815,002
18 Jan 202434.2434.4134.0434.2133.42676,694
17 Jan 202434.5034.5634.0134.2033.41961,620
16 Jan 202434.8034.8034.3634.7333.92553,105
15 Jan 202435.0335.0734.8034.8033.99462,302
12 Jan 202434.7535.0134.6035.0134.20749,401
11 Jan 202434.7334.9034.4534.5733.77777,996
10 Jan 202434.8234.8334.4234.5233.72796,529
09 Jan 202435.1335.2834.4134.7933.98667,940
08 Jan 202434.7735.2234.7235.1334.31473,049
05 Jan 202434.3434.9034.2534.7733.96572,086
04 Jan 202434.2134.4734.1834.4733.671,174,091
03 Jan 202434.4034.6233.8934.0733.28775,021
02 Jan 202434.2534.6034.2034.3433.54649,289
29 Dec 202334.4434.4934.1234.1333.34127,999
28 Dec 202334.4234.5634.2034.4233.62356,689
27 Dec 202334.2234.5734.2034.4233.62488,860
22 Dec 202334.1034.3933.8134.3333.53696,531
21 Dec 202333.9534.2033.8034.1233.33453,798
20 Dec 202334.0534.1933.8734.0233.23764,366
19 Dec 202333.8734.3233.8434.0933.30939,480
18 Dec 202333.3633.8333.3333.7833.001,020,691
15 Dec 202333.2633.6733.1933.3832.602,818,508
14 Dec 202333.1233.3832.7933.0532.281,353,968
13 Dec 202332.7633.0932.5732.7732.011,204,441
12 Dec 202332.7032.9331.7432.7632.001,727,818
11 Dec 202333.3633.7433.2333.3432.571,620,884
08 Dec 202332.6933.6632.6933.5432.761,293,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...