UPM-Kymmene Oyj (RPL.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 09:43PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 31.69 | 32.15 | 31.69 | 32.09 | 32.09 | 240 |
| Apr 23, 2024 | 32.33 | 32.39 | 31.82 | 31.84 | 31.84 | - |
| Apr 22, 2024 | 31.87 | 32.42 | 31.86 | 32.32 | 32.32 | - |
| Apr 19, 2024 | 30.81 | 32.03 | 30.81 | 31.89 | 31.89 | - |
| Apr 18, 2024 | 31.13 | 31.21 | 31.02 | 31.07 | 31.07 | - |
| Apr 17, 2024 | 30.84 | 31.38 | 30.84 | 30.95 | 30.95 | - |
| Apr 16, 2024 | 30.55 | 31.11 | 30.55 | 31.11 | 31.11 | - |
| Apr 15, 2024 | 31.49 | 31.86 | 30.73 | 30.73 | 30.73 | - |
| Apr 12, 2024 | 31.55 | 31.55 | 31.11 | 31.22 | 31.22 | - |
| Apr 11, 2024 | 31.16 | 31.48 | 31.03 | 31.48 | 31.48 | - |
| Apr 10, 2024 | 31.69 | 31.69 | 31.05 | 31.12 | 31.12 | - |
| Apr 09, 2024 | 31.48 | 31.62 | 31.42 | 31.58 | 31.58 | - |
| Apr 08, 2024 | 31.92 | 31.95 | 31.54 | 31.54 | 31.54 | - |
| Apr 05, 2024 | 31.51 | 32.01 | 31.51 | 31.95 | 31.95 | - |
| Apr 05, 2024 | 0.75 Dividend | |||||
| Apr 04, 2024 | 31.36 | 32.51 | 31.32 | 32.09 | 31.34 | 240 |
| Apr 03, 2024 | 31.09 | 31.62 | 31.09 | 31.36 | 30.63 | - |
| Apr 02, 2024 | 31.27 | 31.45 | 31.11 | 31.18 | 30.45 | - |
| Mar 28, 2024 | 31.19 | 31.23 | 30.83 | 30.87 | 30.15 | - |
| Mar 27, 2024 | 30.87 | 31.40 | 30.87 | 31.27 | 30.54 | - |
| Mar 26, 2024 | 31.07 | 31.07 | 30.48 | 30.82 | 30.10 | - |
| Mar 25, 2024 | 30.65 | 31.13 | 30.65 | 31.02 | 30.30 | 300 |
| Mar 22, 2024 | 30.50 | 30.73 | 30.47 | 30.68 | 29.96 | - |
| Mar 21, 2024 | 30.02 | 30.71 | 30.02 | 30.58 | 29.87 | - |
| Mar 20, 2024 | 29.91 | 30.02 | 29.60 | 29.91 | 29.21 | - |
| Mar 19, 2024 | 29.16 | 30.03 | 28.95 | 29.96 | 29.26 | - |
| Mar 18, 2024 | 29.46 | 29.46 | 29.13 | 29.17 | 28.49 | - |
| Mar 15, 2024 | 29.30 | 29.69 | 29.23 | 29.31 | 28.62 | - |
| Mar 14, 2024 | 30.02 | 30.03 | 29.24 | 29.29 | 28.61 | - |
| Mar 13, 2024 | 31.21 | 31.45 | 30.02 | 30.02 | 29.32 | - |
| Mar 12, 2024 | 30.63 | 31.21 | 30.45 | 31.21 | 30.48 | - |
| Mar 11, 2024 | 30.81 | 30.81 | 30.27 | 30.54 | 29.83 | - |
| Mar 08, 2024 | 30.68 | 30.68 | 30.39 | 30.56 | 29.85 | - |
| Mar 07, 2024 | 29.57 | 30.72 | 29.38 | 30.70 | 29.98 | - |
| Mar 06, 2024 | 30.00 | 30.15 | 29.65 | 29.68 | 28.99 | - |
| Mar 05, 2024 | 30.49 | 30.49 | 29.87 | 29.87 | 29.17 | - |
| Mar 04, 2024 | 30.97 | 31.04 | 30.54 | 30.63 | 29.91 | - |
| Mar 01, 2024 | 31.06 | 31.06 | 30.59 | 31.01 | 30.29 | - |
| Feb 29, 2024 | 31.05 | 31.05 | 30.69 | 30.96 | 30.24 | 75 |
| Feb 28, 2024 | 30.57 | 31.04 | 30.57 | 31.01 | 30.29 | - |
| Feb 27, 2024 | 29.44 | 30.58 | 29.44 | 30.55 | 29.84 | - |
| Feb 26, 2024 | 29.69 | 30.00 | 29.46 | 29.50 | 28.81 | - |
| Feb 23, 2024 | 29.31 | 29.81 | 29.30 | 29.73 | 29.04 | - |
| Feb 22, 2024 | 29.46 | 29.72 | 29.26 | 29.37 | 28.68 | - |
| Feb 21, 2024 | 29.37 | 29.47 | 29.21 | 29.31 | 28.62 | - |
| Feb 20, 2024 | 29.10 | 29.52 | 29.10 | 29.32 | 28.63 | - |
| Feb 19, 2024 | 28.81 | 29.07 | 28.75 | 29.07 | 28.39 | - |
| Feb 16, 2024 | 28.82 | 29.05 | 28.71 | 28.80 | 28.13 | - |
| Feb 15, 2024 | 28.48 | 28.75 | 28.44 | 28.75 | 28.08 | - |
| Feb 14, 2024 | 28.77 | 28.77 | 28.34 | 28.42 | 27.76 | - |
| Feb 13, 2024 | 29.18 | 29.22 | 28.68 | 28.69 | 28.02 | 250 |
| Feb 12, 2024 | 29.34 | 29.63 | 29.17 | 29.20 | 28.52 | - |
| Feb 09, 2024 | 28.80 | 29.34 | 28.70 | 29.32 | 28.63 | - |
| Feb 08, 2024 | 29.15 | 29.28 | 28.67 | 28.69 | 28.02 | - |
| Feb 07, 2024 | 29.58 | 29.70 | 29.34 | 29.53 | 28.84 | - |
| Feb 06, 2024 | 29.72 | 29.79 | 29.31 | 29.55 | 28.86 | - |
| Feb 05, 2024 | 29.79 | 29.95 | 29.60 | 29.65 | 28.96 | - |
| Feb 02, 2024 | 30.61 | 30.61 | 29.55 | 29.83 | 29.13 | - |
| Feb 01, 2024 | 33.40 | 33.40 | 30.11 | 30.25 | 29.54 | - |
| Jan 31, 2024 | 33.40 | 33.69 | 33.23 | 33.56 | 32.78 | - |
| Jan 30, 2024 | 34.15 | 34.15 | 33.37 | 33.45 | 32.67 | - |
| Jan 29, 2024 | 33.82 | 34.17 | 33.31 | 34.17 | 33.37 | - |
| Jan 26, 2024 | 33.42 | 33.98 | 33.33 | 33.85 | 33.06 | - |
| Jan 25, 2024 | 33.72 | 33.77 | 33.24 | 33.50 | 32.72 | - |
| Jan 24, 2024 | 33.68 | 33.88 | 33.62 | 33.75 | 32.96 | - |
| Jan 23, 2024 | 33.20 | 33.47 | 32.96 | 33.47 | 32.69 | - |
| Jan 22, 2024 | 33.59 | 33.59 | 33.04 | 33.09 | 32.32 | - |
| Jan 19, 2024 | 34.33 | 34.40 | 33.38 | 33.61 | 32.82 | - |
| Jan 18, 2024 | 34.24 | 34.34 | 34.06 | 34.34 | 33.54 | - |
| Jan 17, 2024 | 34.35 | 34.41 | 34.01 | 34.18 | 33.38 | - |
| Jan 16, 2024 | 34.65 | 34.71 | 34.40 | 34.63 | 33.82 | - |
| Jan 15, 2024 | 34.82 | 35.26 | 34.77 | 34.80 | 33.99 | - |
| Jan 12, 2024 | 34.96 | 35.02 | 34.60 | 35.01 | 34.19 | - |
| Jan 11, 2024 | 34.71 | 34.82 | 34.48 | 34.78 | 33.97 | - |
| Jan 10, 2024 | 34.67 | 34.74 | 34.46 | 34.54 | 33.73 | - |
| Jan 09, 2024 | 35.17 | 35.17 | 34.51 | 34.74 | 33.93 | - |
| Jan 08, 2024 | 34.84 | 35.23 | 34.84 | 35.23 | 34.41 | 25 |
| Jan 05, 2024 | 34.22 | 34.84 | 34.22 | 34.80 | 33.99 | - |
| Jan 04, 2024 | 34.14 | 34.45 | 34.14 | 34.32 | 33.52 | - |
| Jan 03, 2024 | 34.26 | 34.45 | 33.96 | 34.11 | 33.31 | - |
| Jan 02, 2024 | 34.07 | 34.56 | 34.07 | 34.21 | 33.41 | - |
| Dec 29, 2023 | 34.47 | 34.47 | 34.30 | 34.30 | 33.50 | - |
| Dec 28, 2023 | 34.51 | 34.51 | 34.26 | 34.45 | 33.64 | - |
| Dec 27, 2023 | 34.36 | 34.53 | 34.35 | 34.44 | 33.64 | - |
| Dec 22, 2023 | 33.77 | 34.38 | 33.77 | 34.33 | 33.53 | 140 |
| Dec 21, 2023 | 33.80 | 34.16 | 33.80 | 34.07 | 33.27 | - |
| Dec 20, 2023 | 34.11 | 34.18 | 33.66 | 33.66 | 32.87 | - |
| Dec 19, 2023 | 33.73 | 34.27 | 33.73 | 34.15 | 33.35 | - |
| Dec 18, 2023 | 33.17 | 33.78 | 33.17 | 33.72 | 32.93 | - |
| Dec 15, 2023 | 33.09 | 33.63 | 33.09 | 33.23 | 32.45 | - |
| Dec 14, 2023 | 33.04 | 33.26 | 32.88 | 33.04 | 32.27 | - |
| Dec 13, 2023 | 32.72 | 33.00 | 32.67 | 32.95 | 32.18 | - |
| Dec 12, 2023 | 33.39 | 33.39 | 32.17 | 32.79 | 32.02 | - |
| Dec 11, 2023 | 33.54 | 33.62 | 33.26 | 33.35 | 32.57 | - |
| Dec 08, 2023 | 32.68 | 33.65 | 32.68 | 33.58 | 32.80 | - |
| Dec 07, 2023 | 31.83 | 32.70 | 31.69 | 32.70 | 31.94 | - |
| Dec 06, 2023 | 32.04 | 32.14 | 31.85 | 31.89 | 31.14 | - |
| Dec 05, 2023 | 32.06 | 32.06 | 31.61 | 31.92 | 31.17 | - |
| Dec 04, 2023 | 32.15 | 32.32 | 31.87 | 32.07 | 31.32 | - |
| Dec 01, 2023 | 32.14 | 32.58 | 32.14 | 32.55 | 31.79 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.