UPM-Kymmene Oyj (UPMKF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

34.44

0.00

(0.00%)

As of 10:20AM EDT. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	34.44	34.44	34.44	34.44	34.44	66
29 Apr 2024	34.51	34.51	34.51	34.51	34.51	700
26 Apr 2024	37.75	37.75	37.75	37.75	37.75	300
25 Apr 2024	33.67	33.67	33.67	33.67	33.67	600
24 Apr 2024	33.36	33.36	33.36	33.36	33.36	800
23 Apr 2024	33.36	33.36	33.36	33.36	33.36	-
22 Apr 2024	33.36	33.36	33.36	33.36	33.36	300
19 Apr 2024	32.22	32.22	32.22	32.22	32.22	400
18 Apr 2024	32.22	32.22	32.22	32.22	32.22	-
17 Apr 2024	32.22	32.22	32.22	32.22	32.22	200
16 Apr 2024	31.72	32.73	31.72	32.73	32.73	900
15 Apr 2024	32.90	32.90	32.90	32.90	32.90	300
12 Apr 2024	33.24	33.24	33.24	33.24	33.24	-
11 Apr 2024	33.24	33.24	33.24	33.24	33.24	1,100
10 Apr 2024	33.47	33.47	33.47	33.47	33.47	300
09 Apr 2024	34.13	34.13	34.05	34.05	34.05	5,300
08 Apr 2024	33.59	33.59	33.59	33.59	33.59	300
05 Apr 2024	33.73	33.73	33.73	33.73	33.73	-
05 Apr 2024	0.813 Dividend
04 Apr 2024	33.73	33.73	33.73	33.73	32.92	-
03 Apr 2024	33.73	33.73	33.73	33.73	32.92	-
02 Apr 2024	33.73	33.73	33.73	33.73	32.92	22,300
01 Apr 2024	32.41	34.31	32.41	34.31	33.48	400
28 Mar 2024	34.20	34.20	32.41	32.41	31.63	2,100
27 Mar 2024	33.33	33.33	33.33	33.33	32.53	-
26 Mar 2024	33.36	33.36	33.33	33.33	32.53	400
25 Mar 2024	32.69	33.58	32.69	33.35	32.55	2,000
22 Mar 2024	33.61	33.61	33.61	33.61	32.80	-
21 Mar 2024	33.61	33.61	33.61	33.61	32.80	200
20 Mar 2024	31.20	31.20	31.20	31.20	30.45	-
19 Mar 2024	31.20	31.20	31.20	31.20	30.45	-
18 Mar 2024	31.20	31.20	31.20	31.20	30.45	4,300
15 Mar 2024	33.00	33.00	33.00	33.00	32.20	-
14 Mar 2024	33.00	33.00	33.00	33.00	32.20	-
13 Mar 2024	33.00	33.00	33.00	33.00	32.20	200
12 Mar 2024	33.77	33.77	33.77	33.77	32.96	300
11 Mar 2024	32.55	33.20	32.55	33.09	32.29	800
08 Mar 2024	33.26	33.27	33.26	33.27	32.47	600
07 Mar 2024	33.58	33.58	33.42	33.42	32.61	4,500
06 Mar 2024	32.36	32.36	32.36	32.36	31.58	-
05 Mar 2024	32.36	32.36	32.36	32.36	31.58	400
04 Mar 2024	33.36	33.36	33.36	33.36	32.56	1,400
01 Mar 2024	33.43	33.43	33.43	33.43	32.62	-
29 Feb 2024	33.43	33.43	33.21	33.43	32.62	700
28 Feb 2024	33.67	33.89	33.67	33.89	33.07	400
27 Feb 2024	33.22	33.30	33.22	33.30	32.50	3,900
26 Feb 2024	31.93	31.93	31.93	31.93	31.16	200
23 Feb 2024	32.60	32.60	32.60	32.60	31.81	100
22 Feb 2024	31.53	31.53	31.53	31.53	30.77	-
21 Feb 2024	32.06	32.06	31.53	31.53	30.77	400
20 Feb 2024	31.18	31.18	31.18	31.18	30.43	-
16 Feb 2024	30.39	31.18	30.39	31.18	30.43	3,100
15 Feb 2024	31.00	31.00	30.60	30.60	29.86	600
14 Feb 2024	30.80	30.80	30.80	30.80	30.06	700
13 Feb 2024	30.34	30.34	30.34	30.34	29.61	200
12 Feb 2024	32.12	32.12	32.12	32.12	31.35	-
09 Feb 2024	32.12	32.12	32.12	32.12	31.35	1,300
08 Feb 2024	32.12	32.12	32.12	32.12	31.35	-
07 Feb 2024	31.20	32.12	31.20	32.12	31.35	600
06 Feb 2024	32.20	32.20	32.20	32.20	31.42	-
05 Feb 2024	32.00	32.20	31.54	32.20	31.42	10,000
02 Feb 2024	32.67	32.67	31.80	31.80	31.03	1,000
01 Feb 2024	34.60	34.60	32.45	32.96	32.17	1,100
31 Jan 2024	37.14	37.14	37.14	37.14	36.24	-
30 Jan 2024	37.14	37.14	37.14	37.14	36.24	-
29 Jan 2024	37.14	37.14	37.14	37.14	36.24	200
26 Jan 2024	37.23	37.23	37.23	37.23	36.33	500
25 Jan 2024	35.94	35.94	35.94	35.94	35.07	400
24 Jan 2024	36.64	36.64	36.64	36.64	35.76	-
23 Jan 2024	35.73	36.64	35.73	36.64	35.76	700
22 Jan 2024	36.76	36.76	36.76	36.76	35.87	-
19 Jan 2024	36.81	36.81	36.28	36.76	35.87	1,100
18 Jan 2024	36.92	36.92	36.92	36.92	36.03	2,200
17 Jan 2024	38.12	38.12	38.12	38.12	37.20	-
16 Jan 2024	37.87	38.12	37.14	38.12	37.20	1,500
12 Jan 2024	38.34	38.34	38.34	38.34	37.42	-
11 Jan 2024	38.33	38.34	38.26	38.34	37.42	600
10 Jan 2024	37.76	37.76	37.76	37.76	36.85	-
09 Jan 2024	37.76	37.76	37.76	37.76	36.85	100
08 Jan 2024	38.80	38.80	38.28	38.28	37.36	10,700
05 Jan 2024	38.00	38.00	38.00	38.00	37.08	-
04 Jan 2024	38.00	38.00	38.00	38.00	37.08	-
03 Jan 2024	38.00	38.00	38.00	38.00	37.08	-
02 Jan 2024	37.99	38.00	37.99	38.00	37.08	900
29 Dec 2023	38.15	38.15	38.15	38.15	37.23	700
28 Dec 2023	38.36	38.52	37.70	37.70	36.79	1,600
27 Dec 2023	38.79	38.79	37.68	37.68	36.77	9,000
26 Dec 2023	39.13	39.13	36.20	36.20	35.33	700
22 Dec 2023	37.11	37.11	37.11	37.11	36.22	400
21 Dec 2023	36.51	36.51	36.51	36.51	35.63	-
20 Dec 2023	36.51	36.51	36.51	36.51	35.63	200
19 Dec 2023	37.36	37.36	36.57	36.57	35.69	500
18 Dec 2023	36.42	36.42	36.42	36.42	35.54	300
15 Dec 2023	35.92	35.92	35.92	35.92	35.05	2,000
14 Dec 2023	35.92	35.92	35.92	35.92	35.05	400
13 Dec 2023	35.40	35.41	35.40	35.41	34.56	400
12 Dec 2023	34.70	34.70	34.70	34.70	33.86	300
11 Dec 2023	35.63	36.17	35.63	36.17	35.30	400
08 Dec 2023	35.55	35.55	35.55	35.55	34.69	200
07 Dec 2023	34.65	35.56	34.65	35.56	34.70	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6504+0.0024(+0.37%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.03-2.90(-3.54%)

GOLD2,316.10+13.20(+0.57%)

Bitcoin AUD89,134.17-3,702.38(-3.99%)

UPM-Kymmene Oyj (UPMKF)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6504
+0.0024(+0.37%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.03
-2.90(-3.54%)

GOLD
2,316.10
+13.20(+0.57%)

Bitcoin AUD
89,134.17
-3,702.38(-3.99%)