UPM-Kymmene Oyj (HEL:UPM)
Finland · Delayed Price · Currency is EUR 23.58
-0.37 (-1.54%)
Nov 17, 2025, 6:29 PM EET
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 23.94 | 23.96 | 23.47 | 23.58 | 23.58 | -1.54% | 728,834 |
| Nov 14, 2025 | 24.21 | 24.60 | 23.80 | 23.95 | 23.95 | -1.28% | 1,534,074 |
| Nov 13, 2025 | 24.37 | 24.62 | 24.23 | 24.26 | 24.26 | -0.33% | 1,061,311 |
| Nov 12, 2025 | 24.20 | 24.43 | 24.09 | 24.34 | 24.34 | 0.75% | 1,098,631 |
| Nov 11, 2025 | 23.60 | 24.16 | 23.60 | 24.16 | 24.16 | 2.59% | 1,172,998 |
| Nov 10, 2025 | 23.28 | 23.82 | 23.13 | 23.55 | 23.55 | 3.15% | 1,706,368 |
| Nov 7, 2025 | 22.73 | 23.13 | 22.51 | 22.83 | 22.83 | -2.10% | 1,495,019 |
| Nov 6, 2025 | 23.15 | 23.55 | 23.15 | 23.32 | 23.32 | 0.73% | 886,981 |
| Nov 5, 2025 | 22.89 | 23.29 | 22.80 | 23.15 | 23.15 | -0.17% | 1,002,008 |
| Nov 4, 2025 | 23.03 | 23.23 | 22.78 | 23.19 | 23.19 | 0.22% | 1,069,832 |
| Nov 3, 2025 | 23.16 | 23.53 | 23.05 | 23.14 | 23.14 | -0.60% | 1,629,062 |
| Oct 31, 2025 | 23.04 | 23.51 | 23.03 | 23.28 | 23.28 | 1.00% | 1,675,120 |
| Oct 30, 2025 | 22.79 | 23.11 | 22.62 | 23.05 | 23.05 | -2.04% | 1,727,570 |
| Oct 29, 2025 | 23.19 | 23.64 | 22.75 | 23.53 | 22.78 | 0.13% | 2,344,904 |
| Oct 28, 2025 | 23.51 | 23.59 | 23.32 | 23.50 | 22.75 | -0.25% | 1,085,079 |
| Oct 27, 2025 | 23.70 | 23.84 | 23.43 | 23.56 | 22.81 | -0.46% | 1,214,353 |
| Oct 24, 2025 | 23.35 | 23.68 | 23.20 | 23.67 | 22.92 | 1.76% | 1,247,164 |
| Oct 23, 2025 | 22.72 | 23.30 | 22.72 | 23.26 | 22.52 | 2.92% | 1,612,831 |
| Oct 22, 2025 | 22.52 | 22.69 | 22.34 | 22.60 | 21.88 | 0.40% | 761,993 |
| Oct 21, 2025 | 22.40 | 22.51 | 22.24 | 22.51 | 21.79 | 0.27% | 824,944 |
| Oct 20, 2025 | 22.25 | 22.45 | 22.12 | 22.45 | 21.73 | 0.81% | 1,040,972 |
| Oct 17, 2025 | 21.86 | 22.27 | 21.75 | 22.27 | 21.56 | 1.50% | 1,503,978 |
| Oct 16, 2025 | 22.13 | 22.13 | 21.76 | 21.94 | 21.24 | -0.86% | 1,160,387 |
| Oct 15, 2025 | 22.00 | 22.20 | 21.96 | 22.13 | 21.42 | 0.96% | 700,188 |
| Oct 14, 2025 | 21.90 | 22.08 | 21.84 | 21.92 | 21.22 | -0.23% | 723,676 |
| Oct 13, 2025 | 21.78 | 21.97 | 21.72 | 21.97 | 21.27 | 0.55% | 899,425 |
| Oct 10, 2025 | 22.21 | 22.33 | 21.73 | 21.85 | 21.15 | -1.71% | 1,440,872 |
| Oct 9, 2025 | 22.07 | 22.44 | 22.02 | 22.23 | 21.52 | 0.59% | 948,702 |
| Oct 8, 2025 | 22.27 | 22.35 | 22.02 | 22.10 | 21.40 | -1.07% | 1,672,388 |
| Oct 7, 2025 | 22.30 | 22.62 | 22.26 | 22.34 | 21.63 | -1.41% | 1,335,627 |
| Oct 6, 2025 | 23.36 | 23.37 | 22.53 | 22.66 | 21.94 | -4.02% | 2,018,231 |
| Oct 3, 2025 | 23.57 | 23.74 | 23.38 | 23.61 | 22.86 | 0.43% | 597,863 |
| Oct 2, 2025 | 23.70 | 23.80 | 23.24 | 23.51 | 22.76 | -0.13% | 568,477 |
| Oct 1, 2025 | 23.27 | 23.79 | 23.20 | 23.54 | 22.79 | 1.16% | 1,132,601 |
| Sep 30, 2025 | 23.31 | 23.38 | 22.88 | 23.27 | 22.53 | -0.34% | 1,487,699 |
| Sep 29, 2025 | 23.20 | 23.51 | 23.12 | 23.35 | 22.61 | 0.86% | 644,485 |
| Sep 26, 2025 | 23.08 | 23.27 | 23.07 | 23.15 | 22.41 | 0.43% | 537,296 |
| Sep 25, 2025 | 23.24 | 23.46 | 22.99 | 23.05 | 22.32 | -0.90% | 623,855 |
| Sep 24, 2025 | 23.54 | 23.54 | 23.14 | 23.26 | 22.52 | -1.23% | 666,962 |
| Sep 23, 2025 | 23.08 | 24.13 | 23.07 | 23.55 | 22.80 | 1.51% | 1,201,217 |
| Sep 22, 2025 | 23.03 | 23.33 | 22.97 | 23.20 | 22.46 | 1.31% | 957,805 |
| Sep 19, 2025 | 22.98 | 23.33 | 22.90 | 22.90 | 22.17 | -0.30% | 3,345,281 |
| Sep 18, 2025 | 23.51 | 23.59 | 22.94 | 22.97 | 22.24 | -2.42% | 1,414,793 |
| Sep 17, 2025 | 23.70 | 23.97 | 23.47 | 23.54 | 22.79 | -0.80% | 1,352,304 |
| Sep 16, 2025 | 23.24 | 23.86 | 23.20 | 23.73 | 22.97 | 2.24% | 1,603,897 |
| Sep 15, 2025 | 23.18 | 23.57 | 23.12 | 23.21 | 22.47 | 0.35% | 980,275 |
| Sep 12, 2025 | 23.29 | 23.38 | 22.99 | 23.13 | 22.39 | -0.30% | 1,518,422 |
| Sep 11, 2025 | 23.25 | 23.35 | 23.04 | 23.20 | 22.46 | - | 851,699 |
| Sep 10, 2025 | 23.55 | 23.66 | 23.09 | 23.20 | 22.46 | -1.19% | 853,327 |
| Sep 9, 2025 | 23.88 | 24.09 | 23.44 | 23.48 | 22.73 | -1.34% | 1,003,582 |