UK Markets close in 3 hrs 27 mins

UPM-Kymmene Oyj (UPM.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
33.01-0.39 (-1.17%)
As of 03:03PM EET. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202333.4333.4732.8933.0133.01352,200
26 Jan 202333.3233.5533.1133.4033.40723,280
25 Jan 202333.9533.9532.9633.5233.52842,111
24 Jan 202333.8233.9833.6333.9833.98769,717
23 Jan 202333.3334.0333.3033.7033.70960,075
20 Jan 202333.3233.4532.9933.2233.22927,552
19 Jan 202333.1733.4233.1133.1433.14864,658
18 Jan 202332.8233.5832.6733.4033.401,287,953
17 Jan 202332.8933.0832.6632.8632.861,219,016
16 Jan 202333.4933.5632.8932.8932.891,076,855
13 Jan 202334.0934.1932.7633.4133.412,090,999
12 Jan 202334.4434.8034.4234.6134.61915,737
11 Jan 202334.6234.8834.3034.3334.331,047,217
10 Jan 202334.8935.0334.6334.7934.79789,539
09 Jan 202335.3035.5534.7235.0435.041,234,747
05 Jan 202334.4535.0633.9834.8734.871,014,718
04 Jan 202334.8835.0734.3634.4334.431,580,863
03 Jan 202335.8535.9934.9735.0635.061,144,644
02 Jan 202335.1535.8735.1535.7935.79590,430
30 Dec 202235.2035.3634.9334.9334.93520,036
29 Dec 202235.4035.4335.1535.1535.15621,807
28 Dec 202235.7235.8835.4435.5235.52477,962
27 Dec 202235.9936.1935.6235.6435.64487,941
23 Dec 202235.8336.0635.4635.6535.65754,163
22 Dec 202235.8736.1935.7235.8435.84633,361
21 Dec 202235.3635.9635.2535.8535.85941,757
20 Dec 202234.9235.5634.7135.3435.34758,825
19 Dec 202235.0035.4034.7635.1335.13779,910
16 Dec 202235.1835.3634.2334.8634.862,417,187
15 Dec 202236.2536.2535.0635.1035.101,780,734
14 Dec 202236.2636.5036.0736.4836.481,533,515
13 Dec 202236.5036.9236.0536.2136.211,322,154
12 Dec 202236.9637.0136.1336.3736.371,474,536
09 Dec 202236.0137.1436.0136.9536.951,457,035
08 Dec 202235.8936.2935.8735.9035.901,269,547
07 Dec 202235.4336.0835.3135.8435.841,081,007
05 Dec 202235.2536.1535.0535.6235.62877,074
02 Dec 202235.3935.6435.0735.3235.32586,625
01 Dec 202234.9535.5834.6635.2835.281,117,851
30 Nov 202234.8335.0734.6034.9734.973,348,650
29 Nov 202234.2234.8434.2034.6634.661,013,528
28 Nov 202234.6334.6334.0334.1634.16773,778
25 Nov 202234.5734.7834.3734.6934.69611,387
24 Nov 202234.7034.9634.5134.5634.56674,064
23 Nov 202234.7534.9034.5834.7434.74611,023
22 Nov 202234.4034.7934.4034.6534.65583,576
21 Nov 202234.4234.4233.9434.3634.36598,397
18 Nov 202234.4234.7434.1634.4234.42807,466
17 Nov 202234.0734.6133.9334.1734.171,096,534
16 Nov 202234.1634.7534.0134.6434.64405,495
15 Nov 202234.0234.3933.9434.1634.161,238,382
14 Nov 202234.3534.5133.8934.0134.01868,705
11 Nov 202235.1135.3533.6234.2234.221,605,913
10 Nov 202235.3135.5834.9434.9434.941,535,161
09 Nov 202235.5935.7135.3135.4535.45636,575
08 Nov 202235.5135.8735.3135.5635.56852,684
07 Nov 202235.1635.9135.0635.5035.50876,467
04 Nov 202234.3435.4134.3435.1935.19937,871
03 Nov 202234.0334.4433.6634.1934.19751,118
02 Nov 202234.3534.6934.1634.3734.37747,213
01 Nov 202234.0034.7433.9834.3934.39877,507
31 Oct 202234.5034.5033.7533.9133.911,409,376
28 Oct 202235.1235.1234.2334.5734.57935,416
27 Oct 202235.8335.8534.9435.4035.40902,890
26 Oct 202235.2535.9635.1035.8235.821,028,620
25 Oct 202235.3535.3534.5635.2035.201,080,302
24 Oct 202234.7635.4434.5035.0035.001,057,262
21 Oct 202234.5034.7933.7034.7434.741,051,423
20 Oct 202234.6435.4934.3834.6734.671,089,439
19 Oct 202235.1435.2634.3434.6434.641,394,314
18 Oct 202236.3936.6135.4535.5035.501,546,589
17 Oct 202235.3936.4635.1436.2636.261,141,592
14 Oct 202234.8335.8734.5235.3335.332,208,878
13 Oct 202232.8033.4332.5733.4333.43960,446
12 Oct 202233.5233.7733.3533.4533.45824,545
11 Oct 202233.2633.5833.0433.4733.47652,558
10 Oct 202233.0533.7833.0533.4133.41849,300
07 Oct 202234.1234.1233.1433.3233.32566,464
06 Oct 202234.4634.6433.8434.1234.12796,169
05 Oct 202234.5734.7533.8234.3334.33759,393
04 Oct 202233.8934.7733.8934.7734.771,329,201
03 Oct 202232.3533.7232.3033.4633.461,063,882
30 Sept 202231.7632.6331.6632.5832.581,444,533
29 Sept 202232.4832.4831.2531.5831.581,069,460
28 Sept 202232.1332.6031.2932.6032.601,312,261
27 Sept 202232.2932.6232.1632.3232.32923,586
26 Sept 202232.2332.5331.9132.1332.131,011,839
23 Sept 202233.4833.5232.2432.5432.541,110,149
22 Sept 202233.8534.1533.0233.2233.221,031,297
21 Sept 202234.2934.7834.0334.2134.21761,867
20 Sept 202234.9635.3433.9334.3034.30896,485
19 Sept 202235.0635.0734.1934.7834.78719,295
16 Sept 202234.4435.3034.2035.0935.092,612,167
15 Sept 202234.3434.7334.2534.5634.56871,755
14 Sept 202234.8234.9633.9234.2134.211,543,433
13 Sept 202234.9035.4834.5934.8934.891,581,686
12 Sept 202234.1234.8534.0634.5734.571,586,617
09 Sept 202233.9334.6633.7934.1234.121,065,940
08 Sept 202233.7034.5333.6033.7533.751,340,244
07 Sept 202232.7933.6132.6233.5033.501,588,797
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...