Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

UPM-Kymmene Oyj (UPMMY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

34.87

+0.55

(+1.60%)

At close: 03:59PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	34.59	34.96	34.39	34.87	34.87	13,572
24 Apr 2024	34.31	34.33	34.03	34.32	34.32	8,800
23 Apr 2024	34.02	34.27	34.02	34.12	34.12	14,400
22 Apr 2024	34.11	34.39	34.11	34.32	34.32	13,000
19 Apr 2024	33.69	34.10	33.69	33.95	33.95	13,000
18 Apr 2024	33.02	33.29	33.00	33.03	33.03	26,700
17 Apr 2024	33.25	33.25	32.68	32.97	32.97	24,100
16 Apr 2024	32.70	32.97	32.70	32.82	32.82	29,700
15 Apr 2024	33.25	33.25	32.66	32.66	32.66	26,300
12 Apr 2024	33.16	33.31	33.01	33.23	33.23	15,100
11 Apr 2024	33.61	33.69	33.20	33.59	33.59	17,000
10 Apr 2024	33.26	33.52	33.18	33.30	33.30	11,800
09 Apr 2024	34.22	34.33	33.96	34.33	34.33	14,500
08 Apr 2024	34.21	34.40	34.01	34.16	34.16	20,000
05 Apr 2024	34.40	34.67	34.39	34.47	34.47	14,700
05 Apr 2024	0.811 Dividend
04 Apr 2024	34.80	35.03	34.38	34.38	33.56	19,900
03 Apr 2024	33.96	33.96	33.62	33.78	32.98	16,000
02 Apr 2024	33.56	33.74	33.30	33.54	32.75	42,500
01 Apr 2024	33.35	33.85	32.83	33.14	32.36	12,700
28 Mar 2024	33.47	33.50	33.13	33.34	32.55	27,500
27 Mar 2024	33.67	33.95	33.62	33.75	32.95	14,000
26 Mar 2024	33.52	33.52	33.35	33.35	32.56	29,200
25 Mar 2024	33.38	33.68	33.37	33.56	32.77	33,400
22 Mar 2024	33.09	33.14	32.97	33.06	32.28	21,000
21 Mar 2024	33.16	33.36	33.15	33.15	32.37	22,400
20 Mar 2024	32.42	32.57	31.68	32.57	31.80	18,600
19 Mar 2024	31.83	32.63	31.82	32.49	31.72	38,000
18 Mar 2024	31.79	31.84	31.65	31.69	30.94	26,300
15 Mar 2024	31.94	32.03	31.75	31.88	31.13	23,000
14 Mar 2024	32.11	32.14	31.74	31.78	31.03	17,100
13 Mar 2024	32.94	33.37	32.78	32.78	32.01	17,000
12 Mar 2024	33.75	34.08	33.72	34.08	33.28	18,200
11 Mar 2024	33.19	33.35	33.02	33.33	32.54	23,200
08 Mar 2024	33.30	33.49	33.24	33.24	32.46	15,000
07 Mar 2024	33.14	33.56	33.14	33.50	32.71	22,900
06 Mar 2024	32.45	32.45	32.21	32.23	31.47	27,200
05 Mar 2024	32.38	32.58	32.36	32.43	31.66	22,500
04 Mar 2024	33.21	33.44	33.07	33.13	32.35	20,500
01 Mar 2024	33.57	33.57	33.27	33.51	32.72	17,400
29 Feb 2024	33.58	33.64	33.27	33.37	32.58	57,800
28 Feb 2024	33.45	33.62	33.45	33.53	32.74	17,000
27 Feb 2024	32.96	33.15	32.96	33.12	32.34	57,000
26 Feb 2024	32.11	32.15	31.82	31.92	31.17	67,200
23 Feb 2024	32.20	32.27	32.08	32.10	31.34	47,600
22 Feb 2024	31.71	31.87	31.58	31.65	30.90	31,200
21 Feb 2024	31.57	31.80	31.52	31.63	30.88	125,300
20 Feb 2024	31.58	31.80	31.56	31.62	30.87	56,800
16 Feb 2024	30.96	31.12	30.76	31.01	30.28	36,700
15 Feb 2024	30.62	30.92	30.62	30.85	30.12	54,100
14 Feb 2024	30.58	30.61	30.30	30.38	29.67	60,700
13 Feb 2024	30.84	30.95	30.62	30.68	29.96	55,300
12 Feb 2024	31.40	31.56	31.38	31.42	30.68	49,200
09 Feb 2024	31.35	31.53	31.26	31.51	30.77	53,800
08 Feb 2024	30.94	30.98	30.75	30.87	30.14	38,400
07 Feb 2024	31.75	31.77	31.64	31.74	30.99	35,700
06 Feb 2024	31.66	31.78	31.63	31.74	30.99	48,300
05 Feb 2024	31.93	31.93	31.65	31.80	31.05	47,600
02 Feb 2024	32.22	32.28	32.00	32.10	31.34	24,500
01 Feb 2024	32.57	32.85	32.50	32.70	31.93	25,100
31 Jan 2024	36.27	36.54	36.16	36.16	35.31	20,500
30 Jan 2024	36.44	36.44	36.12	36.24	35.39	10,800
29 Jan 2024	36.65	36.98	36.58	36.98	36.11	10,500
26 Jan 2024	36.75	36.83	36.68	36.76	35.89	8,500
25 Jan 2024	36.25	36.37	35.91	36.37	35.51	6,800
24 Jan 2024	37.04	37.04	36.61	36.61	35.75	10,000
23 Jan 2024	36.17	36.30	35.97	36.26	35.40	15,100
22 Jan 2024	36.10	36.14	35.97	36.08	35.23	8,600
19 Jan 2024	36.49	36.50	36.25	36.50	35.64	9,200
18 Jan 2024	37.18	37.24	37.03	37.24	36.36	10,000
17 Jan 2024	37.01	37.16	36.88	37.16	36.28	11,700
16 Jan 2024	37.57	38.06	37.57	37.66	36.77	16,900
12 Jan 2024	38.16	38.45	38.15	38.33	37.42	9,600
11 Jan 2024	37.85	38.05	37.78	38.05	37.15	11,200
10 Jan 2024	37.78	37.92	37.70	37.81	36.92	11,500
09 Jan 2024	37.77	38.04	37.66	37.90	37.01	14,000
08 Jan 2024	38.50	38.62	38.47	38.62	37.71	10,500
05 Jan 2024	37.83	38.22	37.83	38.01	37.11	8,900
04 Jan 2024	37.54	37.75	37.52	37.52	36.63	9,300
03 Jan 2024	37.02	37.25	36.97	37.13	36.25	9,200
02 Jan 2024	37.59	37.65	37.47	37.54	36.65	21,000
29 Dec 2023	37.79	37.84	37.58	37.67	36.79	7,700
28 Dec 2023	38.06	38.13	37.99	37.99	37.09	8,000
27 Dec 2023	38.31	38.31	38.17	38.22	37.32	6,400
26 Dec 2023	38.01	38.01	37.86	37.99	37.09	7,100
22 Dec 2023	37.76	37.78	37.69	37.78	36.89	7,600
21 Dec 2023	37.48	37.54	37.38	37.50	36.62	8,800
20 Dec 2023	37.10	37.24	36.90	36.98	36.11	12,000
19 Dec 2023	37.39	37.53	37.27	37.36	36.48	9,700
18 Dec 2023	36.63	36.91	36.58	36.80	35.93	8,600
15 Dec 2023	36.30	36.40	36.15	36.21	35.36	17,600
14 Dec 2023	36.28	36.35	36.10	36.31	35.45	12,400
13 Dec 2023	35.26	35.76	35.14	35.76	34.92	15,800
12 Dec 2023	34.86	35.34	34.86	35.34	34.51	11,200
11 Dec 2023	35.93	36.03	35.70	35.80	34.96	12,200
08 Dec 2023	35.90	36.12	35.90	36.11	35.26	10,700
07 Dec 2023	34.86	35.26	34.84	35.19	34.36	20,500
06 Dec 2023	34.25	34.75	34.25	34.32	33.51	16,200
05 Dec 2023	34.41	34.69	34.34	34.48	33.67	23,700
04 Dec 2023	34.47	34.71	34.43	34.71	33.89	16,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,597.43-31.05(-0.08%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL83.91+0.34(+0.41%)

GOLD FUTURES2,341.40-1.10(-0.05%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,366.94-310.43(-0.60%)

Trending tickers

UPM-Kymmene Oyj (UPMMY)

NIKKEI 225
37,597.43
-31.05(-0.08%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
83.91
+0.34(+0.41%)

GOLD FUTURES
2,341.40
-1.10(-0.05%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,366.94
-310.43(-0.60%)