Mail

UPMKF - UPM-Kymmene Oyj

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	31.31	31.31	31.31	31.31	31.31	200
25 May 2023	32.38	32.38	32.38	32.38	32.38	1,500
24 May 2023	32.38	32.38	32.38	32.38	32.38	-
23 May 2023	32.47	32.47	32.38	32.38	32.38	400
22 May 2023	31.33	31.33	31.33	31.33	31.33	-
19 May 2023	31.33	31.33	31.33	31.33	31.33	100
18 May 2023	31.61	31.64	31.61	31.63	31.63	500
17 May 2023	32.21	32.21	32.21	32.21	32.21	-
16 May 2023	32.21	32.21	32.21	32.21	32.21	600
15 May 2023	32.16	32.21	32.16	32.21	32.21	1,000
12 May 2023	32.31	32.31	32.31	32.31	32.31	200
11 May 2023	33.01	33.01	33.01	33.01	33.01	-
10 May 2023	33.01	33.01	33.01	33.01	33.01	-
09 May 2023	33.01	33.01	33.01	33.01	33.01	200
08 May 2023	33.82	33.82	33.82	33.82	33.82	400
05 May 2023	32.51	32.51	32.51	32.51	32.51	-
04 May 2023	32.51	32.51	32.51	32.51	32.51	-
03 May 2023	32.51	32.51	32.51	32.51	32.51	5,100
02 May 2023	32.70	32.70	32.70	32.70	32.70	1,000
01 May 2023	32.06	32.06	32.06	32.06	32.06	-
28 Apr 2023	32.06	32.06	32.06	32.06	32.06	-
27 Apr 2023	31.99	32.06	31.99	32.06	32.06	1,000
26 Apr 2023	32.48	32.48	32.48	32.48	32.48	-
25 Apr 2023	32.48	32.48	32.48	32.48	32.48	5,600
24 Apr 2023	33.11	33.11	33.11	33.11	33.11	6,900
21 Apr 2023	32.50	32.70	32.50	32.70	32.70	800
20 Apr 2023	33.10	33.10	33.10	33.10	33.10	200
19 Apr 2023	32.11	32.11	32.11	32.11	32.11	200
18 Apr 2023	33.16	33.16	33.16	33.16	33.16	800
17 Apr 2023	33.15	33.16	33.15	33.16	33.16	300
14 Apr 2023	32.51	32.51	32.51	32.51	32.51	600
13 Apr 2023	32.60	32.60	32.60	32.60	32.60	9,200
13 Apr 2023	0.825 Dividend
12 Apr 2023	33.40	33.40	32.40	32.40	31.58	12,300
11 Apr 2023	33.48	33.88	33.48	33.88	33.02	12,400
10 Apr 2023	33.90	33.90	33.90	33.90	33.04	-
06 Apr 2023	34.45	34.45	33.90	33.90	33.04	1,100
05 Apr 2023	33.89	33.89	33.89	33.89	33.03	-
04 Apr 2023	33.89	33.89	33.89	33.89	33.03	-
03 Apr 2023	33.89	33.89	33.89	33.89	33.03	400
31 Mar 2023	33.65	33.93	33.65	33.93	33.07	300
30 Mar 2023	33.57	33.57	33.57	33.57	32.72	300
29 Mar 2023	33.30	33.30	33.30	33.30	32.45	200
28 Mar 2023	32.81	33.35	32.81	33.35	32.50	500
27 Mar 2023	33.47	33.47	33.47	33.47	32.62	-
24 Mar 2023	33.47	33.47	33.47	33.47	32.62	11,200
23 Mar 2023	34.05	34.05	33.47	33.47	32.62	11,000
22 Mar 2023	34.28	34.28	34.28	34.28	33.41	-
21 Mar 2023	34.28	34.28	34.28	34.28	33.41	700
20 Mar 2023	34.01	34.01	34.01	34.01	33.14	400
17 Mar 2023	33.99	33.99	33.99	33.99	33.12	-
16 Mar 2023	34.56	34.56	33.99	33.99	33.12	1,100
15 Mar 2023	35.32	35.32	35.32	35.32	34.42	3,900
14 Mar 2023	35.32	35.32	35.32	35.32	34.42	1,300
13 Mar 2023	36.34	36.34	36.34	36.34	35.41	100
10 Mar 2023	36.34	36.34	36.34	36.34	35.41	-
09 Mar 2023	36.34	36.34	36.34	36.34	35.41	200
08 Mar 2023	37.18	37.18	37.18	37.18	36.23	200
07 Mar 2023	36.76	36.76	36.72	36.72	35.78	600
06 Mar 2023	37.31	37.31	37.31	37.31	36.36	100
03 Mar 2023	37.43	37.43	37.43	37.43	36.48	-
02 Mar 2023	37.43	37.43	37.43	37.43	36.48	300
01 Mar 2023	36.09	36.09	36.09	36.09	35.17	-
28 Feb 2023	36.18	36.18	36.09	36.09	35.17	300
27 Feb 2023	36.14	36.28	35.74	36.28	35.36	4,200
24 Feb 2023	35.34	35.34	35.34	35.34	34.44	300
23 Feb 2023	36.78	36.78	36.78	36.78	35.84	-
22 Feb 2023	36.78	36.78	36.78	36.78	35.84	-
21 Feb 2023	36.78	36.78	36.78	36.78	35.84	-
17 Feb 2023	36.78	36.78	36.78	36.78	35.84	100
16 Feb 2023	36.94	36.94	36.94	36.94	36.00	-
15 Feb 2023	36.94	36.94	36.94	36.94	36.00	100
14 Feb 2023	38.03	38.03	38.03	38.03	37.06	-
13 Feb 2023	38.03	38.03	38.03	38.03	37.06	1,000
10 Feb 2023	38.10	38.10	38.10	38.10	37.13	-
09 Feb 2023	38.10	38.10	38.10	38.10	37.13	-
08 Feb 2023	38.10	38.10	38.10	38.10	37.13	200
07 Feb 2023	38.23	38.23	38.23	38.23	37.26	300
06 Feb 2023	37.92	37.92	37.92	37.92	36.95	100
03 Feb 2023	38.77	38.77	38.77	38.77	37.78	700
02 Feb 2023	37.68	37.68	37.68	37.68	36.72	200
01 Feb 2023	35.73	35.73	35.73	35.73	34.82	-
31 Jan 2023	36.16	36.16	35.73	35.73	34.82	400
30 Jan 2023	36.46	36.46	36.46	36.46	35.53	300
27 Jan 2023	36.90	36.90	36.90	36.90	35.96	-
26 Jan 2023	36.90	36.90	36.90	36.90	35.96	-
25 Jan 2023	36.13	36.90	36.13	36.90	35.96	1,000
24 Jan 2023	37.38	37.38	36.48	37.28	36.33	5,000
23 Jan 2023	36.24	37.05	36.24	37.05	36.11	1,600
20 Jan 2023	36.37	36.37	35.40	35.40	34.50	800
19 Jan 2023	35.61	35.61	35.61	35.61	34.70	-
18 Jan 2023	35.61	35.61	35.61	35.61	34.70	-
17 Jan 2023	35.71	35.71	35.61	35.61	34.70	700
13 Jan 2023	37.59	37.59	37.59	37.59	36.63	-
12 Jan 2023	37.59	37.59	37.59	37.59	36.63	1,000
11 Jan 2023	37.13	37.13	37.13	37.13	36.18	500
10 Jan 2023	37.04	37.04	37.04	37.04	36.10	100
09 Jan 2023	37.65	37.65	37.61	37.62	36.66	800
06 Jan 2023	37.12	37.12	37.12	37.12	36.17	300
05 Jan 2023	37.10	37.10	37.10	37.10	36.16	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...