Canada markets open in 8 hours 12 minutes

UPM-Kymmene Oyj (0NV5.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
29.72-0.51 (-1.69%)
At close: 06:17PM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202435.4935.6535.1635.4335.43152,771
May 21, 202435.0335.7734.9835.3635.361,431,817
May 20, 202435.1935.4434.9635.1035.1065,828
May 17, 202434.7035.1034.7034.8634.86422,674
May 16, 202434.6734.8534.4534.8234.8223,512
May 15, 202434.6935.4734.6434.7134.7133,502
May 14, 202434.2934.8434.2634.6034.6075,428
May 13, 202434.4234.7734.2134.3434.34119,717
May 10, 202434.3734.8334.3134.6934.69246,091
May 09, 2024------
May 08, 202434.1434.4733.9934.0234.0294,708
May 07, 202433.7634.2433.7734.1834.1811,107
May 03, 202433.3733.6233.0533.3733.3717,124
May 02, 202433.0933.4533.0333.2233.22162,460
May 01, 202432.9232.9232.9232.9232.9217,486
Apr 30, 202432.9733.0732.6932.9232.92127,011
Apr 29, 202433.0633.1632.8632.9832.9812,697
Apr 26, 202432.6933.5732.4633.1433.14294,135
Apr 25, 202433.5834.4131.8932.5532.55160,478
Apr 24, 202431.9432.1931.6831.8831.88192,000
Apr 23, 202432.2432.4031.7531.8831.8894,440
Apr 22, 202431.8532.2831.7932.2032.20574,553
Apr 19, 202431.1132.0031.1232.0032.0093,058
Apr 18, 202431.0331.2330.9631.2131.212,694,019
Apr 17, 202430.9331.3930.8531.1031.103,904,683
Apr 16, 202430.6631.0030.6730.8630.8664,034
Apr 15, 202431.4131.8730.9530.9630.9678,724
Apr 12, 202431.3431.4631.0831.2831.28279,654
Apr 11, 202431.0831.4431.0231.1631.16113,224
Apr 10, 202431.7531.7730.9931.4231.42208,245
Apr 09, 202431.5931.7731.4031.5131.516,708,221
Apr 08, 202431.9032.0231.5731.6531.6562,989
Apr 05, 202431.3532.0231.3331.8931.89170,241
Apr 05, 20240.75 Dividend
Apr 04, 202431.2832.4231.3332.3531.601,758,233
Apr 03, 202431.2531.7631.2331.2530.524,762,812
Apr 02, 202431.1431.4330.8731.2230.504,716,735
Mar 28, 202431.2331.2530.7930.8630.152,707,055
Mar 27, 202430.9331.4330.9331.1630.441,029,560
Mar 26, 202430.9331.1130.3330.9230.2054,972
Mar 25, 202430.7731.1830.6830.9130.19177,212
Mar 22, 202430.6130.8030.5030.6829.97101,121
Mar 21, 202430.0430.7130.0830.6529.94771,474
Mar 20, 202429.9430.1829.2629.7929.1061,074
Mar 19, 202429.1530.0228.9030.0229.32410,376
Mar 18, 202429.3529.5029.1029.2028.52360,121
Mar 15, 202429.4129.7829.3029.4428.7694,367
Mar 14, 202430.1830.2929.1929.3228.643,525,697
Mar 13, 202431.1531.4730.0230.0329.33782,545
Mar 12, 202430.4331.2530.4430.7130.0028,562
Mar 11, 202430.4930.5430.2230.4229.722,417,747
Mar 08, 202430.7030.9130.3730.5329.8230,749
Mar 07, 202429.6030.7329.3830.6829.97409,760
Mar 06, 202430.0530.1529.6430.0229.33413,668
Mar 05, 202430.4130.4329.8529.9929.29115,430
Mar 04, 202430.9831.0430.5030.5929.8877,811
Mar 01, 202430.9231.1230.5630.9430.22680,634
Feb 29, 202430.9431.2130.6830.9330.211,031,000
Feb 28, 202430.6231.1230.3830.9330.21257,773
Feb 27, 202429.8030.6029.7630.5729.86323,195
Feb 26, 202429.7029.9729.4929.7529.06215,210
Feb 23, 202429.3129.8529.2629.7629.07810,538
Feb 22, 202429.5829.7529.2829.2828.60160,648
Feb 21, 202429.2729.5429.1929.3328.651,541,434
Feb 20, 202429.0829.5528.9729.4428.75262,493
Feb 19, 202428.9029.0928.7528.9328.26250,835
Feb 16, 202428.7529.0728.6728.9128.24412,863
Feb 15, 202428.4428.7128.3628.5227.86480,588
Feb 14, 202428.7628.7928.3528.5927.92432,589
Feb 13, 202429.2629.2828.7428.8628.201,138,590
Feb 12, 202429.3429.6529.1129.2728.591,921,285
Feb 09, 202428.6529.2628.4628.7128.04362,949
Feb 08, 202429.2629.4028.6928.9528.28272,462
Feb 07, 202429.6029.8029.3129.7029.01151,728
Feb 06, 202429.7629.7729.2929.3528.671,128,101
Feb 05, 202429.7730.1029.5329.6128.92596,180
Feb 02, 202430.1730.4129.4929.7329.04390,562
Feb 01, 202430.7631.8429.8530.8330.11434,309
Jan 31, 202433.4933.6833.2033.6732.89200,739
Jan 30, 202434.0034.0033.3233.7432.961,019,074
Jan 29, 202433.7634.1033.2834.0633.27485,738
Jan 26, 202433.4434.0033.2733.9333.15307,514
Jan 25, 202433.7433.8233.2133.5032.73583,326
Jan 24, 202433.6733.9733.5733.7632.98253,418
Jan 23, 202433.3133.5032.9633.4132.64232,047
Jan 22, 202433.4933.5332.9333.2132.44370,968
Jan 19, 202434.3434.5633.3633.4132.64537,102
Jan 18, 202434.2934.3634.0434.2133.42766,067
Jan 17, 202434.5334.5234.0234.3133.51482,205
Jan 16, 202434.7834.8034.3734.7333.92156,540
Jan 15, 202435.0335.3834.8034.8934.08742,723
Jan 12, 202434.7235.0234.6034.8033.99737,237
Jan 11, 202434.7634.8834.4534.6633.86522,027
Jan 10, 202434.8234.8334.4334.5733.7790,972
Jan 09, 202435.0835.2734.4534.7733.97248,001
Jan 08, 202434.7735.2234.7535.1634.34914,502
Jan 05, 202434.3534.8734.3434.7733.96359,522
Jan 04, 202434.1334.4734.1234.4733.67381,011
Jan 03, 202434.4234.6233.8934.0733.2864,355
Jan 02, 202434.2634.5834.2234.3533.55291,832
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...