UPM-Kymmene Oyj UPM
OMXHEX · Finland · Process Industries
€24.67-0.21 (-0.84%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €24.88 | -0.20% | €25.12 | €25.20 | €24.88 | 1.31M |
| 2026-09-29 | €24.93 | -1.23% | €25.20 | €25.25 | €24.88 | 760.34K |
| 2026-09-28 | €25.24 | -0.28% | €25.42 | €25.59 | €25.05 | 813.20K |
| 2026-09-25 | €25.31 | -1.06% | €25.58 | €25.62 | €25.31 | 1.02M |
| 2026-09-24 | €25.58 | -1.31% | €25.92 | €26.03 | €25.51 | 725.45K |
| 2026-09-23 | €25.92 | -0.35% | €26.30 | €26.53 | €25.85 | 852.98K |
| 2026-09-22 | €26.01 | +2.04% | €25.63 | €26.05 | €25.63 | 875.20K |
| 2026-09-21 | €25.49 | -2.22% | €25.87 | €25.89 | €25.49 | 1.01M |
| 2026-09-18 | €26.07 | -1.25% | €26.40 | €26.59 | €25.92 | 3.29M |
| 2026-09-17 | €26.40 | +1.03% | €26.27 | €26.49 | €26.15 | 1.47M |
| 2026-09-16 | €26.13 | +0.23% | €26.07 | €26.37 | €25.94 | 1.47M |
| 2026-09-15 | €26.07 | +2.40% | €25.50 | €26.28 | €25.29 | 1.40M |
| 2026-09-14 | €25.46 | -1.20% | €25.71 | €25.77 | €25.37 | 1.10M |
| 2026-09-11 | €25.77 | +0.59% | €25.72 | €26.20 | €25.61 | 1.21M |
| 2026-09-10 | €25.62 | +0.08% | €25.53 | €26.00 | €25.51 | 1.39M |
| 2026-09-09 | €25.60 | +5.39% | €24.30 | €25.71 | €24.30 | 2.53M |
| 2026-09-08 | €24.29 | +0.70% | €24.00 | €24.52 | €23.99 | 1.18M |
| 2026-09-07 | €24.12 | -0.50% | €24.14 | €24.33 | €24.11 | 682.71K |
| 2026-09-04 | €24.24 | +0.96% | €24.05 | €24.34 | €23.93 | 808.95K |
| 2026-09-03 | €24.01 | -1.23% | €24.50 | €24.58 | €24.01 | 1.14M |
| 2026-09-02 | €24.31 | +0.16% | €24.27 | €24.38 | €24.07 | 1.14M |
| 2026-09-01 | €24.27 | +0.87% | €24.12 | €24.45 | €23.94 | 1.37M |
| 2026-08-31 | €24.06 | +0.25% | €24.01 | €24.29 | €23.96 | 1.53M |
| 2026-08-28 | €24.00 | +0.67% | €23.90 | €24.33 | €23.88 | 1.19M |
| 2026-08-27 | €23.84 | +0.34% | €23.77 | €23.84 | €23.56 | 799.12K |
| 2026-08-26 | €23.76 | -0.13% | €23.79 | €23.88 | €23.63 | 526.22K |
| 2026-08-25 | €23.79 | -0.63% | €23.97 | €24.19 | €23.79 | 855.70K |
| 2026-08-24 | €23.94 | +1.14% | €23.67 | €23.97 | €23.65 | 678.32K |
| 2026-08-21 | €23.67 | +0.38% | €23.70 | €23.91 | €23.64 | 1.10M |
| 2026-08-20 | €23.58 | +2.03% | €23.07 | €23.58 | €23.03 | 1.17M |
| 2026-08-19 | €23.11 | +1.45% | €22.78 | €23.11 | €22.77 | 1.58M |
| 2026-08-18 | €22.78 | -0.04% | €22.85 | €22.97 | €22.73 | 1.10M |
| 2026-08-17 | €22.79 | -0.91% | €23.01 | €23.13 | €22.79 | 952.31K |
| 2026-08-14 | €23.00 | -0.35% | €23.11 | €23.22 | €23.00 | 1.04M |
| 2026-08-13 | €23.08 | -0.43% | €23.16 | €23.28 | €23.08 | 1.17M |
| 2026-08-12 | €23.18 | -0.13% | €23.23 | €23.45 | €23.04 | 894.14K |
| 2026-08-11 | €23.21 | -1.11% | €23.50 | €23.54 | €23.15 | 703.01K |
| 2026-08-10 | €23.47 | -0.80% | €23.45 | €23.53 | €23.23 | 1.41M |
| 2026-08-07 | €23.66 | +0.77% | €23.51 | €23.66 | €23.32 | 929.83K |
| 2026-08-06 | €23.48 | +0.34% | €23.50 | €23.84 | €23.39 | 1.13M |
| 2026-08-05 | €23.40 | -0.68% | €23.65 | €23.79 | €23.30 | 926.47K |
| 2026-08-04 | €23.56 | -0.42% | €23.66 | €23.79 | €23.46 | 937.67K |
| 2026-08-03 | €23.66 | +0.60% | €23.53 | €23.89 | €23.51 | 1.14M |
| 2026-07-31 | €23.52 | +0.04% | €23.51 | €23.68 | €23.37 | 1.00M |
| 2026-07-30 | €23.51 | +0.86% | €23.24 | €23.87 | €23.21 | 1.34M |
| 2026-07-29 | €23.31 | +0.52% | €23.20 | €23.39 | €23.14 | 1.07M |
| 2026-07-28 | €23.19 | -0.22% | €23.24 | €23.44 | €22.99 | 1.29M |
| 2026-07-27 | €23.24 | +3.47% | €22.46 | €23.24 | €22.38 | 1.85M |
| 2026-07-24 | €22.46 | +1.03% | €22.23 | €22.63 | €22.23 | 1.54M |
| 2026-07-23 | €22.23 | -7.76% | €23.47 | €23.54 | €22.12 | 4.37M |
| 2026-07-22 | €24.10 | +2.68% | €23.47 | €24.27 | €23.43 | 1.24M |
| 2026-07-21 | €23.47 | +0.26% | €23.35 | €23.65 | €23.31 | 997.08K |
| 2026-07-20 | €23.41 | -0.17% | €23.45 | €23.64 | €23.26 | 1.26M |
| 2026-07-17 | €23.45 | +0.86% | €23.18 | €23.70 | €23.14 | 3.38M |
| 2026-07-16 | €23.25 | -0.30% | €23.41 | €23.46 | €23.24 | 997.81K |
| 2026-07-15 | €23.32 | +0.17% | €23.34 | €23.48 | €23.22 | 812.32K |
| 2026-07-14 | €23.28 | +0.26% | €23.20 | €23.46 | €23.12 | 735.95K |
| 2026-07-13 | €23.22 | +0.30% | €23.05 | €23.33 | €22.99 | 808.92K |
| 2026-07-10 | €23.15 | +1.31% | €22.95 | €23.49 | €22.95 | 1.13M |
| 2026-07-09 | €22.85 | +1.47% | €22.60 | €22.85 | €22.48 | 1.06M |
| 2026-07-08 | €22.52 | -1.57% | €22.81 | €22.90 | €22.52 | 2.06M |
| 2026-07-07 | €22.88 | -0.91% | €22.95 | €23.13 | €22.74 | 1.09M |
| 2026-07-06 | €23.09 | -1.07% | €23.28 | €23.37 | €23.01 | 947.46K |
| 2026-07-03 | €23.34 | +1.30% | €23.13 | €23.34 | €23.11 | 865.60K |
| 2026-07-02 | €23.04 | +1.27% | €22.78 | €23.05 | €22.68 | 1.20M |
| 2026-07-01 | €22.75 | -1.94% | €23.16 | €23.17 | €22.67 | 1.03M |
| 2026-06-30 | €23.20 | +0.74% | €23.15 | €23.24 | €23.00 | 1.26M |
| 2026-06-29 | €23.03 | -1.07% | €23.28 | €23.30 | €22.98 | 1.09M |
| 2026-06-26 | €23.28 | -1.77% | €23.70 | €23.75 | €23.09 | 1.07M |
| 2026-06-25 | €23.70 | +0.47% | €23.55 | €23.81 | €23.38 | 729.20K |
| 2026-06-24 | €23.59 | -1.75% | €23.96 | €24.06 | €23.59 | 1.08M |
| 2026-06-23 | €24.01 | -1.40% | €24.25 | €24.32 | €23.88 | 945.57K |
| 2026-06-22 | €24.35 | +0.37% | €24.30 | €24.50 | €23.81 | 1.31M |
| 2026-06-18 | €24.26 | -1.98% | €24.65 | €24.65 | €23.71 | 923.64K |
| 2026-06-17 | €24.75 | +0.12% | €24.63 | €24.77 | €24.41 | 468.13K |
| 2026-06-16 | €24.72 | +0.28% | €24.75 | €24.85 | €24.46 | 397.65K |
| 2026-06-15 | €24.65 | -0.20% | €24.90 | €25.28 | €24.62 | 451.65K |
| 2026-06-12 | €24.70 | -0.08% | €24.58 | €24.83 | €24.30 | 1.04M |
| 2026-06-11 | €24.72 | -0.20% | €24.75 | €24.91 | €24.62 | 206.11K |
| 2026-06-10 | €24.77 | -1.86% | €25.30 | €25.60 | €24.47 | 745.26K |
| 2026-06-09 | €25.24 | -0.51% | €25.20 | €25.36 | €25.11 | 221.37K |
| 2026-06-08 | €25.37 | +0.16% | €25.00 | €25.42 | €24.89 | 390.87K |
| 2026-06-05 | €25.33 | +0.92% | €25.12 | €25.41 | €25.05 | 238.22K |
| 2026-06-04 | €25.10 | -0.67% | €25.00 | €25.51 | €25.00 | 311.48K |
| 2026-06-03 | €25.27 | +0.48% | €25.07 | €25.34 | €24.89 | 287.67K |
| 2026-06-02 | €25.15 | +0.96% | €25.04 | €25.35 | €24.81 | 398.62K |
| 2026-06-01 | €24.91 | -1.19% | €25.13 | €25.39 | €24.87 | 561.59K |
| 2026-05-29 | €25.21 | -0.40% | €25.33 | €25.43 | €25.10 | 661.56K |
| 2026-05-28 | €25.31 | -0.75% | €25.50 | €25.52 | €25.21 | 367.88K |
| 2026-05-27 | €25.50 | +1.72% | €25.15 | €25.70 | €25.15 | 399.28K |