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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	33.43	33.47	32.89	33.01	33.01	352,200
26 Jan 2023	33.32	33.55	33.11	33.40	33.40	723,280
25 Jan 2023	33.95	33.95	32.96	33.52	33.52	842,111
24 Jan 2023	33.82	33.98	33.63	33.98	33.98	769,717
23 Jan 2023	33.33	34.03	33.30	33.70	33.70	960,075
20 Jan 2023	33.32	33.45	32.99	33.22	33.22	927,552
19 Jan 2023	33.17	33.42	33.11	33.14	33.14	864,658
18 Jan 2023	32.82	33.58	32.67	33.40	33.40	1,287,953
17 Jan 2023	32.89	33.08	32.66	32.86	32.86	1,219,016
16 Jan 2023	33.49	33.56	32.89	32.89	32.89	1,076,855
13 Jan 2023	34.09	34.19	32.76	33.41	33.41	2,090,999
12 Jan 2023	34.44	34.80	34.42	34.61	34.61	915,737
11 Jan 2023	34.62	34.88	34.30	34.33	34.33	1,047,217
10 Jan 2023	34.89	35.03	34.63	34.79	34.79	789,539
09 Jan 2023	35.30	35.55	34.72	35.04	35.04	1,234,747
05 Jan 2023	34.45	35.06	33.98	34.87	34.87	1,014,718
04 Jan 2023	34.88	35.07	34.36	34.43	34.43	1,580,863
03 Jan 2023	35.85	35.99	34.97	35.06	35.06	1,144,644
02 Jan 2023	35.15	35.87	35.15	35.79	35.79	590,430
30 Dec 2022	35.20	35.36	34.93	34.93	34.93	520,036
29 Dec 2022	35.40	35.43	35.15	35.15	35.15	621,807
28 Dec 2022	35.72	35.88	35.44	35.52	35.52	477,962
27 Dec 2022	35.99	36.19	35.62	35.64	35.64	487,941
23 Dec 2022	35.83	36.06	35.46	35.65	35.65	754,163
22 Dec 2022	35.87	36.19	35.72	35.84	35.84	633,361
21 Dec 2022	35.36	35.96	35.25	35.85	35.85	941,757
20 Dec 2022	34.92	35.56	34.71	35.34	35.34	758,825
19 Dec 2022	35.00	35.40	34.76	35.13	35.13	779,910
16 Dec 2022	35.18	35.36	34.23	34.86	34.86	2,417,187
15 Dec 2022	36.25	36.25	35.06	35.10	35.10	1,780,734
14 Dec 2022	36.26	36.50	36.07	36.48	36.48	1,533,515
13 Dec 2022	36.50	36.92	36.05	36.21	36.21	1,322,154
12 Dec 2022	36.96	37.01	36.13	36.37	36.37	1,474,536
09 Dec 2022	36.01	37.14	36.01	36.95	36.95	1,457,035
08 Dec 2022	35.89	36.29	35.87	35.90	35.90	1,269,547
07 Dec 2022	35.43	36.08	35.31	35.84	35.84	1,081,007
05 Dec 2022	35.25	36.15	35.05	35.62	35.62	877,074
02 Dec 2022	35.39	35.64	35.07	35.32	35.32	586,625
01 Dec 2022	34.95	35.58	34.66	35.28	35.28	1,117,851
30 Nov 2022	34.83	35.07	34.60	34.97	34.97	3,348,650
29 Nov 2022	34.22	34.84	34.20	34.66	34.66	1,013,528
28 Nov 2022	34.63	34.63	34.03	34.16	34.16	773,778
25 Nov 2022	34.57	34.78	34.37	34.69	34.69	611,387
24 Nov 2022	34.70	34.96	34.51	34.56	34.56	674,064
23 Nov 2022	34.75	34.90	34.58	34.74	34.74	611,023
22 Nov 2022	34.40	34.79	34.40	34.65	34.65	583,576
21 Nov 2022	34.42	34.42	33.94	34.36	34.36	598,397
18 Nov 2022	34.42	34.74	34.16	34.42	34.42	807,466
17 Nov 2022	34.07	34.61	33.93	34.17	34.17	1,096,534
16 Nov 2022	34.16	34.75	34.01	34.64	34.64	405,495
15 Nov 2022	34.02	34.39	33.94	34.16	34.16	1,238,382
14 Nov 2022	34.35	34.51	33.89	34.01	34.01	868,705
11 Nov 2022	35.11	35.35	33.62	34.22	34.22	1,605,913
10 Nov 2022	35.31	35.58	34.94	34.94	34.94	1,535,161
09 Nov 2022	35.59	35.71	35.31	35.45	35.45	636,575
08 Nov 2022	35.51	35.87	35.31	35.56	35.56	852,684
07 Nov 2022	35.16	35.91	35.06	35.50	35.50	876,467
04 Nov 2022	34.34	35.41	34.34	35.19	35.19	937,871
03 Nov 2022	34.03	34.44	33.66	34.19	34.19	751,118
02 Nov 2022	34.35	34.69	34.16	34.37	34.37	747,213
01 Nov 2022	34.00	34.74	33.98	34.39	34.39	877,507
31 Oct 2022	34.50	34.50	33.75	33.91	33.91	1,409,376
28 Oct 2022	35.12	35.12	34.23	34.57	34.57	935,416
27 Oct 2022	35.83	35.85	34.94	35.40	35.40	902,890
26 Oct 2022	35.25	35.96	35.10	35.82	35.82	1,028,620
25 Oct 2022	35.35	35.35	34.56	35.20	35.20	1,080,302
24 Oct 2022	34.76	35.44	34.50	35.00	35.00	1,057,262
21 Oct 2022	34.50	34.79	33.70	34.74	34.74	1,051,423
20 Oct 2022	34.64	35.49	34.38	34.67	34.67	1,089,439
19 Oct 2022	35.14	35.26	34.34	34.64	34.64	1,394,314
18 Oct 2022	36.39	36.61	35.45	35.50	35.50	1,546,589
17 Oct 2022	35.39	36.46	35.14	36.26	36.26	1,141,592
14 Oct 2022	34.83	35.87	34.52	35.33	35.33	2,208,878
13 Oct 2022	32.80	33.43	32.57	33.43	33.43	960,446
12 Oct 2022	33.52	33.77	33.35	33.45	33.45	824,545
11 Oct 2022	33.26	33.58	33.04	33.47	33.47	652,558
10 Oct 2022	33.05	33.78	33.05	33.41	33.41	849,300
07 Oct 2022	34.12	34.12	33.14	33.32	33.32	566,464
06 Oct 2022	34.46	34.64	33.84	34.12	34.12	796,169
05 Oct 2022	34.57	34.75	33.82	34.33	34.33	759,393
04 Oct 2022	33.89	34.77	33.89	34.77	34.77	1,329,201
03 Oct 2022	32.35	33.72	32.30	33.46	33.46	1,063,882
30 Sept 2022	31.76	32.63	31.66	32.58	32.58	1,444,533
29 Sept 2022	32.48	32.48	31.25	31.58	31.58	1,069,460
28 Sept 2022	32.13	32.60	31.29	32.60	32.60	1,312,261
27 Sept 2022	32.29	32.62	32.16	32.32	32.32	923,586
26 Sept 2022	32.23	32.53	31.91	32.13	32.13	1,011,839
23 Sept 2022	33.48	33.52	32.24	32.54	32.54	1,110,149
22 Sept 2022	33.85	34.15	33.02	33.22	33.22	1,031,297
21 Sept 2022	34.29	34.78	34.03	34.21	34.21	761,867
20 Sept 2022	34.96	35.34	33.93	34.30	34.30	896,485
19 Sept 2022	35.06	35.07	34.19	34.78	34.78	719,295
16 Sept 2022	34.44	35.30	34.20	35.09	35.09	2,612,167
15 Sept 2022	34.34	34.73	34.25	34.56	34.56	871,755
14 Sept 2022	34.82	34.96	33.92	34.21	34.21	1,543,433
13 Sept 2022	34.90	35.48	34.59	34.89	34.89	1,581,686
12 Sept 2022	34.12	34.85	34.06	34.57	34.57	1,586,617
09 Sept 2022	33.93	34.66	33.79	34.12	34.12	1,065,940
08 Sept 2022	33.70	34.53	33.60	33.75	33.75	1,340,244
07 Sept 2022	32.79	33.61	32.62	33.50	33.50	1,588,797
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,763.52+2.41(+0.03%)

FTSE 25019,906.33-9.18(-0.05%)

AIM867.26+1.85(+0.21%)

GBP/EUR1.1376-0.0013(-0.12%)

GBP/USD1.2357-0.0050(-0.4028%)

BTC-GBP18,561.63-239.10(-1.27%)

UPM-Kymmene Oyj (UPM.HE)

FTSE 100
7,763.52
+2.41(+0.03%)

FTSE 250
19,906.33
-9.18(-0.05%)

AIM
867.26
+1.85(+0.21%)

GBP/EUR
1.1376
-0.0013(-0.12%)

GBP/USD
1.2357
-0.0050(-0.4028%)

BTC-GBP
18,561.63
-239.10(-1.27%)