UPM-Kymmene Oyj (UPM.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR

Add to watchlist

35.10

+0.34

(+0.98%)

At close: 06:29PM EEST

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	34.70	35.10	34.64	35.10	35.10	808,142
May 16, 2024	34.70	34.87	34.49	34.76	34.76	751,576
May 15, 2024	34.64	35.49	34.60	34.66	34.66	1,087,134
May 14, 2024	34.30	34.95	34.28	34.63	34.63	628,826
May 13, 2024	34.46	34.49	34.20	34.30	34.30	519,050
May 10, 2024	34.31	34.86	34.31	34.46	34.46	1,085,933
May 08, 2024	34.13	34.53	33.98	34.02	34.02	621,550
May 07, 2024	33.78	34.28	33.73	34.12	34.12	760,017
May 06, 2024	33.49	33.85	33.40	33.78	33.78	630,866
May 03, 2024	33.36	33.66	33.32	33.49	33.49	809,883
May 02, 2024	33.18	33.45	33.02	33.25	33.25	947,618
Apr 30, 2024	33.06	33.07	32.68	32.92	32.92	1,045,510
Apr 29, 2024	33.10	33.20	32.76	33.06	33.06	852,096
Apr 26, 2024	32.75	33.59	32.50	32.98	32.98	1,156,509
Apr 25, 2024	33.64	34.56	32.14	32.55	32.55	2,332,372
Apr 24, 2024	31.95	32.21	31.70	32.04	32.04	984,275
Apr 23, 2024	32.20	32.48	31.81	31.88	31.88	1,088,682
Apr 22, 2024	31.84	32.32	31.78	32.20	32.20	860,099
Apr 19, 2024	31.12	32.00	31.12	32.00	32.00	1,769,733
Apr 18, 2024	31.04	31.29	30.91	31.20	31.20	810,123
Apr 17, 2024	30.96	31.42	30.84	31.04	31.04	776,658
Apr 16, 2024	30.71	31.21	30.55	30.97	30.97	832,682
Apr 15, 2024	31.40	31.89	30.93	30.96	30.96	1,204,461
Apr 12, 2024	31.30	31.49	31.08	31.28	31.28	783,540
Apr 11, 2024	31.08	31.48	30.98	31.28	31.28	980,086
Apr 10, 2024	31.74	31.78	31.00	31.07	31.07	911,576
Apr 09, 2024	31.58	31.61	31.39	31.58	31.58	755,998
Apr 08, 2024	31.94	32.05	31.55	31.58	31.58	899,743
Apr 05, 2024	31.32	32.07	31.31	31.94	31.94	1,155,594
Apr 05, 2024	0.75 Dividend
Apr 04, 2024	31.28	32.47	31.22	32.28	31.53	1,849,801
Apr 03, 2024	31.26	31.76	31.18	31.25	30.52	1,330,629
Apr 02, 2024	31.26	31.52	31.07	31.15	30.43	1,149,573
Mar 28, 2024	31.16	31.30	30.78	30.87	30.15	756,148
Mar 27, 2024	30.93	31.43	30.93	31.16	30.44	705,456
Mar 26, 2024	30.96	31.11	30.29	30.91	30.19	771,036
Mar 25, 2024	30.75	31.18	30.67	31.06	30.34	776,914
Mar 22, 2024	30.63	30.87	30.47	30.68	29.97	837,929
Mar 21, 2024	30.00	30.72	30.00	30.66	29.95	1,190,351
Mar 20, 2024	30.00	30.18	29.22	29.77	29.08	942,259
Mar 19, 2024	29.17	30.03	28.90	30.02	29.32	1,061,574
Mar 18, 2024	29.40	29.50	29.11	29.20	28.52	809,045
Mar 15, 2024	29.39	29.79	29.30	29.30	28.62	2,852,299
Mar 14, 2024	30.15	30.27	29.20	29.32	28.64	1,871,043
Mar 13, 2024	31.18	31.51	30.02	30.02	29.32	2,404,468
Mar 12, 2024	30.46	31.28	30.42	31.17	30.45	1,060,959
Mar 11, 2024	30.50	30.55	30.22	30.49	29.78	458,886
Mar 08, 2024	30.70	30.75	30.31	30.53	29.82	777,486
Mar 07, 2024	29.59	30.74	29.34	30.68	29.97	1,202,892
Mar 06, 2024	30.05	30.20	29.62	29.66	28.97	1,127,995
Mar 05, 2024	30.40	30.44	29.92	29.99	29.29	757,883
Mar 04, 2024	30.96	31.07	30.47	30.59	29.88	761,779
Mar 01, 2024	30.93	31.11	30.57	30.95	30.23	710,279
Feb 29, 2024	30.89	31.06	30.67	30.93	30.21	1,792,288
Feb 28, 2024	30.62	31.14	30.62	31.02	30.30	1,104,413
Feb 27, 2024	29.79	30.60	29.66	30.57	29.86	1,371,602
Feb 26, 2024	29.71	30.00	29.48	29.49	28.80	852,592
Feb 23, 2024	29.31	29.86	29.25	29.75	29.06	996,504
Feb 22, 2024	29.55	29.75	29.26	29.28	28.60	982,880
Feb 21, 2024	29.21	29.54	29.16	29.29	28.61	593,392
Feb 20, 2024	29.07	29.57	28.93	29.34	28.66	880,668
Feb 19, 2024	28.91	29.09	28.75	29.07	28.39	503,340
Feb 16, 2024	28.75	29.07	28.66	28.91	28.24	924,354
Feb 15, 2024	28.36	28.72	28.33	28.64	27.97	905,776
Feb 14, 2024	28.75	28.79	28.36	28.36	27.70	1,010,547
Feb 13, 2024	29.28	29.29	28.71	28.81	28.14	1,148,690
Feb 12, 2024	29.25	29.66	29.12	29.27	28.59	1,101,560
Feb 09, 2024	28.62	29.29	28.54	29.22	28.54	1,534,413
Feb 08, 2024	29.28	29.41	28.69	28.70	28.03	2,097,360
Feb 07, 2024	29.60	29.77	29.31	29.45	28.77	959,808
Feb 06, 2024	29.71	29.80	29.28	29.55	28.86	1,020,962
Feb 05, 2024	29.75	30.13	29.52	29.61	28.92	1,105,672
Feb 02, 2024	30.11	30.45	29.41	29.75	29.06	2,068,970
Feb 01, 2024	30.50	31.94	29.83	30.01	29.31	5,256,494
Jan 31, 2024	33.52	33.68	33.12	33.67	32.89	1,642,667
Jan 30, 2024	34.00	34.00	33.33	33.44	32.66	876,910
Jan 29, 2024	33.80	34.10	33.27	34.05	33.26	807,422
Jan 26, 2024	33.47	33.99	33.23	33.85	33.06	788,560
Jan 25, 2024	33.72	34.00	33.13	33.51	32.73	862,992
Jan 24, 2024	33.63	33.95	33.55	33.76	32.98	660,135
Jan 23, 2024	33.28	33.59	32.93	33.41	32.63	1,030,903
Jan 22, 2024	33.50	33.55	32.92	33.21	32.44	921,735
Jan 19, 2024	34.25	34.55	33.33	33.41	32.63	815,002
Jan 18, 2024	34.24	34.41	34.04	34.21	33.42	676,694
Jan 17, 2024	34.50	34.56	34.01	34.20	33.41	961,620
Jan 16, 2024	34.80	34.80	34.36	34.73	33.92	553,105
Jan 15, 2024	35.03	35.07	34.80	34.80	33.99	462,302
Jan 12, 2024	34.75	35.01	34.60	35.01	34.20	749,401
Jan 11, 2024	34.73	34.90	34.45	34.57	33.77	777,996
Jan 10, 2024	34.82	34.83	34.42	34.52	33.72	796,529
Jan 09, 2024	35.13	35.28	34.41	34.79	33.98	667,940
Jan 08, 2024	34.77	35.22	34.72	35.13	34.31	473,049
Jan 05, 2024	34.34	34.90	34.25	34.77	33.96	572,086
Jan 04, 2024	34.21	34.47	34.18	34.47	33.67	1,174,091
Jan 03, 2024	34.40	34.62	33.89	34.07	33.28	775,021
Jan 02, 2024	34.25	34.60	34.20	34.34	33.54	649,289
Dec 29, 2023	34.44	34.49	34.12	34.13	33.34	127,999
Dec 28, 2023	34.42	34.56	34.20	34.42	33.62	356,689
Dec 27, 2023	34.22	34.57	34.20	34.42	33.62	488,860
Dec 22, 2023	34.10	34.39	33.81	34.33	33.53	696,531
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD90,953.50+2,164.75(+2.44%)

UPM-Kymmene Oyj (UPM.HE)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
90,953.50
+2,164.75(+2.44%)