UPM-Kymmene Oyj (UPMMY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

36.09

+0.37

(+1.04%)

At close: 03:48PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	36.04	36.10	35.92	36.09	36.09	14,247
May 02, 2024	35.63	35.72	35.43	35.72	35.72	15,000
May 01, 2024	35.00	35.33	34.86	34.94	34.94	9,400
Apr 30, 2024	35.06	35.14	35.01	35.03	35.03	9,800
Apr 29, 2024	35.30	35.52	35.25	35.42	35.42	24,100
Apr 26, 2024	35.64	35.76	34.93	35.29	35.29	13,200
Apr 25, 2024	34.59	34.96	34.39	34.87	34.87	13,600
Apr 24, 2024	34.31	34.33	34.03	34.32	34.32	8,800
Apr 23, 2024	34.02	34.27	34.02	34.12	34.12	14,400
Apr 22, 2024	34.11	34.39	34.11	34.32	34.32	13,000
Apr 19, 2024	33.69	34.10	33.69	33.95	33.95	13,000
Apr 18, 2024	33.02	33.29	33.00	33.03	33.03	26,700
Apr 17, 2024	33.25	33.25	32.68	32.97	32.97	24,100
Apr 16, 2024	32.70	32.97	32.70	32.82	32.82	29,700
Apr 15, 2024	33.25	33.25	32.66	32.66	32.66	26,300
Apr 12, 2024	33.16	33.31	33.01	33.23	33.23	15,100
Apr 11, 2024	33.61	33.69	33.20	33.59	33.59	17,000
Apr 10, 2024	33.26	33.52	33.18	33.30	33.30	11,800
Apr 09, 2024	34.22	34.33	33.96	34.33	34.33	14,500
Apr 08, 2024	34.21	34.40	34.01	34.16	34.16	20,000
Apr 05, 2024	34.40	34.67	34.39	34.47	34.47	14,700
Apr 05, 2024	0.811 Dividend
Apr 04, 2024	34.80	35.03	34.38	34.38	33.56	19,900
Apr 03, 2024	33.96	33.96	33.62	33.78	32.98	16,000
Apr 02, 2024	33.56	33.74	33.30	33.54	32.75	42,500
Apr 01, 2024	33.35	33.85	32.83	33.14	32.36	12,700
Mar 28, 2024	33.47	33.50	33.13	33.34	32.55	27,500
Mar 27, 2024	33.67	33.95	33.62	33.75	32.95	14,000
Mar 26, 2024	33.52	33.52	33.35	33.35	32.56	29,200
Mar 25, 2024	33.38	33.68	33.37	33.56	32.77	33,400
Mar 22, 2024	33.09	33.14	32.97	33.06	32.28	21,000
Mar 21, 2024	33.16	33.36	33.15	33.15	32.37	22,400
Mar 20, 2024	32.42	32.57	31.68	32.57	31.80	18,600
Mar 19, 2024	31.83	32.63	31.82	32.49	31.72	38,000
Mar 18, 2024	31.79	31.84	31.65	31.69	30.94	26,300
Mar 15, 2024	31.94	32.03	31.75	31.88	31.13	23,000
Mar 14, 2024	32.11	32.14	31.74	31.78	31.03	17,100
Mar 13, 2024	32.94	33.37	32.78	32.78	32.01	17,000
Mar 12, 2024	33.75	34.08	33.72	34.08	33.28	18,200
Mar 11, 2024	33.19	33.35	33.02	33.33	32.54	23,200
Mar 08, 2024	33.30	33.49	33.24	33.24	32.46	15,000
Mar 07, 2024	33.14	33.56	33.14	33.50	32.71	22,900
Mar 06, 2024	32.45	32.45	32.21	32.23	31.47	27,200
Mar 05, 2024	32.38	32.58	32.36	32.43	31.66	22,500
Mar 04, 2024	33.21	33.44	33.07	33.13	32.35	20,500
Mar 01, 2024	33.57	33.57	33.27	33.51	32.72	17,400
Feb 29, 2024	33.58	33.64	33.27	33.37	32.58	57,800
Feb 28, 2024	33.45	33.62	33.45	33.53	32.74	17,000
Feb 27, 2024	32.96	33.15	32.96	33.12	32.34	57,000
Feb 26, 2024	32.11	32.15	31.82	31.92	31.17	67,200
Feb 23, 2024	32.20	32.27	32.08	32.10	31.34	47,600
Feb 22, 2024	31.71	31.87	31.58	31.65	30.90	31,200
Feb 21, 2024	31.57	31.80	31.52	31.63	30.88	125,300
Feb 20, 2024	31.58	31.80	31.56	31.62	30.87	56,800
Feb 16, 2024	30.96	31.12	30.76	31.01	30.28	36,700
Feb 15, 2024	30.62	30.92	30.62	30.85	30.12	54,100
Feb 14, 2024	30.58	30.61	30.30	30.38	29.67	60,700
Feb 13, 2024	30.84	30.95	30.62	30.68	29.96	55,300
Feb 12, 2024	31.40	31.56	31.38	31.42	30.68	49,200
Feb 09, 2024	31.35	31.53	31.26	31.51	30.77	53,800
Feb 08, 2024	30.94	30.98	30.75	30.87	30.14	38,400
Feb 07, 2024	31.75	31.77	31.64	31.74	30.99	35,700
Feb 06, 2024	31.66	31.78	31.63	31.74	30.99	48,300
Feb 05, 2024	31.93	31.93	31.65	31.80	31.05	47,600
Feb 02, 2024	32.22	32.28	32.00	32.10	31.34	24,500
Feb 01, 2024	32.57	32.85	32.50	32.70	31.93	25,100
Jan 31, 2024	36.27	36.54	36.16	36.16	35.31	20,500
Jan 30, 2024	36.44	36.44	36.12	36.24	35.39	10,800
Jan 29, 2024	36.65	36.98	36.58	36.98	36.11	10,500
Jan 26, 2024	36.75	36.83	36.68	36.76	35.89	8,500
Jan 25, 2024	36.25	36.37	35.91	36.37	35.51	6,800
Jan 24, 2024	37.04	37.04	36.61	36.61	35.75	10,000
Jan 23, 2024	36.17	36.30	35.97	36.26	35.40	15,100
Jan 22, 2024	36.10	36.14	35.97	36.08	35.23	8,600
Jan 19, 2024	36.49	36.50	36.25	36.50	35.64	9,200
Jan 18, 2024	37.18	37.24	37.03	37.24	36.36	10,000
Jan 17, 2024	37.01	37.16	36.88	37.16	36.28	11,700
Jan 16, 2024	37.57	38.06	37.57	37.66	36.77	16,900
Jan 12, 2024	38.16	38.45	38.15	38.33	37.42	9,600
Jan 11, 2024	37.85	38.05	37.78	38.05	37.15	11,200
Jan 10, 2024	37.78	37.92	37.70	37.81	36.92	11,500
Jan 09, 2024	37.77	38.04	37.66	37.90	37.01	14,000
Jan 08, 2024	38.50	38.62	38.47	38.62	37.71	10,500
Jan 05, 2024	37.83	38.22	37.83	38.01	37.11	8,900
Jan 04, 2024	37.54	37.75	37.52	37.52	36.63	9,300
Jan 03, 2024	37.02	37.25	36.97	37.13	36.25	9,200
Jan 02, 2024	37.59	37.65	37.47	37.54	36.65	21,000
Dec 29, 2023	37.79	37.84	37.58	37.67	36.79	7,700
Dec 28, 2023	38.06	38.13	37.99	37.99	37.09	8,000
Dec 27, 2023	38.31	38.31	38.17	38.22	37.32	6,400
Dec 26, 2023	38.01	38.01	37.86	37.99	37.09	7,100
Dec 22, 2023	37.76	37.78	37.69	37.78	36.89	7,600
Dec 21, 2023	37.48	37.54	37.38	37.50	36.62	8,800
Dec 20, 2023	37.10	37.24	36.90	36.98	36.11	12,000
Dec 19, 2023	37.39	37.53	37.27	37.36	36.48	9,700
Dec 18, 2023	36.63	36.91	36.58	36.80	35.93	8,600
Dec 15, 2023	36.30	36.40	36.15	36.21	35.36	17,600
Dec 14, 2023	36.28	36.35	36.10	36.31	35.45	12,400
Dec 13, 2023	35.26	35.76	35.14	35.76	34.92	15,800
Dec 12, 2023	34.86	35.34	34.86	35.34	34.51	11,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7312+0.0004(+0.05%)

CRUDE OIL78.89+0.78(+1.00%)

Bitcoin CAD89,143.43+2,048.08(+2.35%)

UPM-Kymmene Oyj (UPMMY)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7312
+0.0004(+0.05%)

CRUDE OIL
78.89
+0.78(+1.00%)

Bitcoin CAD
89,143.43
+2,048.08(+2.35%)