Canada markets closed

UPM-Kymmene Oyj (0NV5.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
31.66+0.01 (+0.03%)
At close: 05:35PM BST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 202431.7031.7031.4331.6631.661,292,453
Jul 05, 202432.3332.5731.5931.6531.6543,761
Jul 04, 202432.3132.5332.2132.3132.3137,365
Jul 03, 202432.4432.6432.2532.4432.44550,162
Jul 02, 202432.7432.7532.1132.2932.2911,393
Jul 01, 202432.8633.0432.6432.8532.8523,358
Jun 28, 202433.0633.2432.4732.6732.6761,944
Jun 27, 202432.8133.0432.5932.7432.7410,103
Jun 26, 202433.4533.4532.6732.9932.99931,829
Jun 25, 202432.9933.3532.9433.3133.311,209,604
Jun 24, 202433.2233.5232.8533.0833.0862,295
Jun 21, 202433.6733.6733.6733.6733.67-
Jun 20, 202433.3033.9533.2833.6733.672,411,753
Jun 19, 202433.4933.8433.2033.2233.22214,132
Jun 18, 202432.7633.5832.9233.5433.5453,586
Jun 17, 202432.7432.9132.4832.6932.69401,509
Jun 14, 202433.3233.2032.3532.6332.6337,375
Jun 13, 202433.3233.3232.9933.2833.28398,699
Jun 12, 202433.4833.6733.1333.1333.131,393,336
Jun 11, 202434.0634.3033.1533.3833.3887,576
Jun 10, 202433.9534.0533.7833.9633.9622,653
Jun 07, 202434.2334.2533.6633.7833.7873,346
Jun 06, 202434.6234.6434.0934.2734.271,016,009
Jun 05, 202435.0235.2034.2834.3834.3882,328
Jun 04, 202435.3335.3234.6534.9034.90208,013
Jun 03, 202435.2435.4035.0235.2335.2360,799
May 31, 202435.0835.2934.8635.1035.101,032,431
May 30, 202434.5635.1934.4134.9134.91243,816
May 29, 202434.9535.0434.3834.6034.60569,796
May 28, 202434.9735.2134.6934.9734.9756,332
May 24, 202435.0835.1934.8035.0335.03357,607
May 23, 202435.5635.6735.0835.1735.1728,835
May 22, 202435.4935.6535.1635.3935.39152,771
May 21, 202435.0335.7734.9835.4235.421,431,816
May 20, 202435.1935.4434.9635.2635.2665,827
May 17, 202434.7035.1034.7035.0135.01422,673
May 16, 202434.6734.8534.4534.6934.6923,512
May 15, 202434.6935.4734.6435.0635.0640,130
May 14, 202434.2934.8434.2634.7234.7275,427
May 13, 202434.4234.7734.2134.3834.38119,717
May 10, 202434.3734.8334.3134.4734.47246,090
May 09, 202434.1134.1134.1134.1134.11-
May 08, 202434.1434.4733.9934.1134.1194,707
May 07, 202433.7634.2433.7734.1234.1211,106
May 03, 202433.3733.6233.0533.3733.3717,123
May 02, 202433.0933.4533.0333.1533.15162,426
May 01, 202432.9232.9232.9232.9232.9217,486
Apr 30, 202432.9733.0732.6932.9232.92127,010
Apr 29, 202433.0633.1632.8633.0433.0412,696
Apr 26, 202432.6933.5732.4632.8932.89294,134
Apr 25, 202433.5834.4131.8932.6032.60160,477
Apr 24, 202431.9432.1931.6832.2132.21191,999
Apr 23, 202432.2432.4031.7532.0132.0194,440
Apr 22, 202431.8532.2831.7932.2832.28574,552
Apr 19, 202431.1132.0031.1231.8231.8293,057
Apr 18, 202431.0331.2330.9631.0931.092,694,019
Apr 17, 202430.9331.3930.8530.9630.963,904,683
Apr 16, 202430.6631.0030.6730.9030.9064,034
Apr 15, 202431.4131.8730.9531.1631.1678,723
Apr 12, 202431.3431.4631.0831.3631.36279,654
Apr 11, 202431.0831.4431.0231.1731.17113,224
Apr 10, 202431.7531.7730.9931.0431.04208,244
Apr 09, 202431.5931.7731.4031.5531.556,708,221
Apr 08, 202431.9032.0231.5731.6331.6362,989
Apr 05, 202431.3532.0231.3331.8331.83170,240
Apr 05, 20240.75 Dividend
Apr 04, 202431.2832.4231.3332.2931.541,758,232
Apr 03, 202431.2531.7631.2331.2730.544,762,812
Apr 02, 202431.1431.4330.8731.1430.414,716,734
Mar 28, 202431.2331.2530.7930.9130.192,707,055
Mar 27, 202430.9331.4330.9331.3030.571,029,559
Mar 26, 202430.9331.1130.3330.9230.2054,972
Mar 25, 202430.7731.1830.6831.1330.40177,211
Mar 22, 202430.6130.8030.5030.6029.89101,120
Mar 21, 202430.0430.7130.0830.4329.73771,473
Mar 20, 202429.9430.1829.2629.7029.0161,073
Mar 19, 202429.1530.0228.9029.7529.06410,375
Mar 18, 202429.3529.5029.1029.1428.46360,121
Mar 15, 202429.4129.7829.3029.6028.92106,203
Mar 14, 202430.1830.2929.1929.3128.633,525,696
Mar 13, 202431.1531.4730.0230.1329.43782,545
Mar 12, 202430.4331.2530.4431.1330.4195,302
Mar 11, 202430.4930.5430.2230.5029.792,417,747
Mar 08, 202430.7030.9130.3730.4229.72342,655
Mar 07, 202429.6030.7329.3830.7130.00409,760
Mar 06, 202430.0530.1529.6429.8029.11413,667
Mar 05, 202430.4130.4329.8530.0429.34115,430
Mar 04, 202430.9831.0430.5030.6429.9277,810
Mar 01, 202430.9231.1230.5630.8630.15680,633
Feb 29, 202430.9431.2130.6830.9730.251,031,000
Feb 28, 202430.6231.1230.3831.0130.29257,772
Feb 27, 202429.8030.6029.7630.4129.70323,194
Feb 26, 202429.7029.9729.4929.6728.99215,209
Feb 23, 202429.3129.8529.2629.6728.99810,538
Feb 22, 202429.5829.7529.2829.3928.70160,648
Feb 21, 202429.2729.5429.1929.2128.531,541,434
Feb 20, 202429.0829.5528.9729.3628.68262,493
Feb 19, 202428.9029.0928.7528.8728.20250,835
Feb 16, 202428.7529.0728.6728.7528.08412,862
Feb 15, 202428.4428.7128.3628.6828.01480,588
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...