Australia markets closed

UPM-Kymmene Oyj (UPM.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
33.02-0.31 (-0.93%)
As of 01:20PM EEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202433.4533.4532.9533.0233.02108,393
25 June 202433.0033.3732.8933.3333.33689,936
24 June 202433.1033.6232.8233.0533.05950,258
20 June 202433.2833.9533.2333.9533.953,208,745
19 June 202433.5133.8533.1933.2833.281,482,579
18 June 202432.7533.6032.7533.5133.51864,820
17 June 202432.6932.9632.4032.7632.76599,947
14 June 202433.3233.3332.3432.6932.69973,462
13 June 202433.3033.3332.9633.2633.26849,105
12 June 202433.4633.5733.1133.3733.37616,074
11 June 202434.0734.1033.1333.3533.35832,044
10 June 202433.9534.0733.7734.0434.04463,210
07 June 202434.2334.2633.6234.0234.02745,333
06 June 202434.5934.7134.0734.2334.23677,780
05 June 202435.0135.2234.1734.5234.52803,468
04 June 202435.3135.3534.6234.9034.90589,096
03 June 202435.2535.4035.0235.2635.26520,783
31 May 202435.0935.3034.8435.1535.152,797,194
30 May 202434.5235.1934.4435.1035.10638,649
29 May 202434.9435.0334.3434.7934.79968,270
28 May 202435.0035.1234.6635.1235.12664,074
27 May 202435.0735.1034.6334.9934.99334,146
24 May 202435.0635.2034.8035.1035.10503,259
23 May 202435.5735.7335.0635.2235.22708,290
22 May 202435.5035.6535.1435.6535.651,117,397
21 May 202435.0735.7734.9635.7735.77940,606
20 May 202435.1735.4734.9635.1035.10619,858
17 May 202434.7035.1034.6435.1035.10825,200
16 May 202434.7034.8734.4934.7634.76751,576
15 May 202434.6435.4934.6034.6634.661,087,134
14 May 202434.3034.9534.2834.6334.63628,826
13 May 202434.4634.4934.2034.3034.30519,050
10 May 202434.3134.8634.3134.4634.461,085,933
08 May 202434.1334.5333.9834.0234.02621,550
07 May 202433.7834.2833.7334.1234.12760,017
06 May 202433.4933.8533.4033.7833.78630,866
03 May 202433.3633.6633.3233.4933.49809,883
02 May 202433.1833.4533.0233.2533.25947,618
30 Apr 202433.0633.0732.6832.9232.921,045,510
29 Apr 202433.1033.2032.7633.0633.06852,096
26 Apr 202432.7533.5932.5032.9832.981,156,509
25 Apr 202433.6434.5632.1432.5532.552,332,372
24 Apr 202431.9532.2131.7032.0432.04984,275
23 Apr 202432.2032.4831.8131.8831.881,088,682
22 Apr 202431.8432.3231.7832.2032.20860,099
19 Apr 202431.1232.0031.1232.0032.001,769,733
18 Apr 202431.0431.2930.9131.2031.20810,123
17 Apr 202430.9631.4230.8431.0431.04776,658
16 Apr 202430.7131.2130.5530.9730.97832,682
15 Apr 202431.4031.8930.9330.9630.961,204,461
12 Apr 202431.3031.4931.0831.2831.28783,540
11 Apr 202431.0831.4830.9831.2831.28980,086
10 Apr 202431.7431.7831.0031.0731.07911,576
09 Apr 202431.5831.6131.3931.5831.58755,998
08 Apr 202431.9432.0531.5531.5831.58899,743
05 Apr 202431.3232.0731.3131.9431.941,155,594
05 Apr 20240.75 Dividend
04 Apr 202431.2832.4731.2232.2831.531,849,801
03 Apr 202431.2631.7631.1831.2530.521,330,629
02 Apr 202431.2631.5231.0731.1530.431,149,573
28 Mar 202431.1631.3030.7830.8730.15756,148
27 Mar 202430.9331.4330.9331.1630.44705,456
26 Mar 202430.9631.1130.2930.9130.19771,036
25 Mar 202430.7531.1830.6731.0630.34776,914
22 Mar 202430.6330.8730.4730.6829.97837,929
21 Mar 202430.0030.7230.0030.6629.951,190,351
20 Mar 202430.0030.1829.2229.7729.08942,259
19 Mar 202429.1730.0328.9030.0229.321,061,574
18 Mar 202429.4029.5029.1129.2028.52809,045
15 Mar 202429.3929.7929.3029.3028.622,852,299
14 Mar 202430.1530.2729.2029.3228.641,871,043
13 Mar 202431.1831.5130.0230.0229.322,404,468
12 Mar 202430.4631.2830.4231.1730.451,060,959
11 Mar 202430.5030.5530.2230.4929.78458,886
08 Mar 202430.7030.7530.3130.5329.82777,486
07 Mar 202429.5930.7429.3430.6829.971,202,892
06 Mar 202430.0530.2029.6229.6628.971,127,995
05 Mar 202430.4030.4429.9229.9929.29757,883
04 Mar 202430.9631.0730.4730.5929.88761,779
01 Mar 202430.9331.1130.5730.9530.23710,279
29 Feb 202430.8931.0630.6730.9330.211,792,288
28 Feb 202430.6231.1430.6231.0230.301,104,413
27 Feb 202429.7930.6029.6630.5729.861,371,602
26 Feb 202429.7130.0029.4829.4928.80852,592
23 Feb 202429.3129.8629.2529.7529.06996,504
22 Feb 202429.5529.7529.2629.2828.60982,880
21 Feb 202429.2129.5429.1629.2928.61593,392
20 Feb 202429.0729.5728.9329.3428.66880,668
19 Feb 202428.9129.0928.7529.0728.39503,340
16 Feb 202428.7529.0728.6628.9128.24924,354
15 Feb 202428.3628.7228.3328.6427.97905,776
14 Feb 202428.7528.7928.3628.3627.701,010,547
13 Feb 202429.2829.2928.7128.8128.141,148,690
12 Feb 202429.2529.6629.1229.2728.591,101,560
09 Feb 202428.6229.2928.5429.2228.541,534,413
08 Feb 202429.2829.4128.6928.7028.032,097,360
07 Feb 202429.6029.7729.3129.4528.77959,808
06 Feb 202429.7129.8029.2829.5528.861,020,962
05 Feb 202429.7530.1329.5229.6128.921,105,672
02 Feb 202430.1130.4529.4129.7529.062,068,970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...