UPM-Kymmene Oyj (HEL:UPM)
Finland · Delayed Price · Currency is EUR 23.67
+0.41 (1.76%)
Oct 24, 2025, 6:29 PM EET
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 23.35 | 23.68 | 23.20 | 23.67 | 23.67 | 1.76% | 1,247,164 |
| Oct 23, 2025 | 22.72 | 23.30 | 22.72 | 23.26 | 23.26 | 2.92% | 1,612,831 |
| Oct 22, 2025 | 22.52 | 22.69 | 22.34 | 22.60 | 22.60 | 0.40% | 761,993 |
| Oct 21, 2025 | 22.40 | 22.51 | 22.24 | 22.51 | 22.51 | 0.27% | 824,944 |
| Oct 20, 2025 | 22.25 | 22.45 | 22.12 | 22.45 | 22.45 | 0.81% | 1,040,972 |
| Oct 17, 2025 | 21.86 | 22.27 | 21.75 | 22.27 | 22.27 | 1.50% | 1,503,978 |
| Oct 16, 2025 | 22.13 | 22.13 | 21.76 | 21.94 | 21.94 | -0.86% | 1,160,387 |
| Oct 15, 2025 | 22.00 | 22.20 | 21.96 | 22.13 | 22.13 | 0.96% | 700,188 |
| Oct 14, 2025 | 21.90 | 22.08 | 21.84 | 21.92 | 21.92 | -0.23% | 723,676 |
| Oct 13, 2025 | 21.78 | 21.97 | 21.72 | 21.97 | 21.97 | 0.55% | 899,425 |
| Oct 10, 2025 | 22.21 | 22.33 | 21.73 | 21.85 | 21.85 | -1.71% | 1,440,872 |
| Oct 9, 2025 | 22.07 | 22.44 | 22.02 | 22.23 | 22.23 | 0.59% | 948,702 |
| Oct 8, 2025 | 22.27 | 22.35 | 22.02 | 22.10 | 22.10 | -1.07% | 1,672,388 |
| Oct 7, 2025 | 22.30 | 22.62 | 22.26 | 22.34 | 22.34 | -1.41% | 1,335,627 |
| Oct 6, 2025 | 23.36 | 23.37 | 22.53 | 22.66 | 22.66 | -4.02% | 2,018,231 |
| Oct 3, 2025 | 23.57 | 23.74 | 23.38 | 23.61 | 23.61 | 0.43% | 597,863 |
| Oct 2, 2025 | 23.70 | 23.80 | 23.24 | 23.51 | 23.51 | -0.13% | 568,477 |
| Oct 1, 2025 | 23.27 | 23.79 | 23.20 | 23.54 | 23.54 | 1.16% | 1,132,601 |
| Sep 30, 2025 | 23.31 | 23.38 | 22.88 | 23.27 | 23.27 | -0.34% | 1,487,699 |
| Sep 29, 2025 | 23.20 | 23.51 | 23.12 | 23.35 | 23.35 | 0.86% | 644,485 |
| Sep 26, 2025 | 23.08 | 23.27 | 23.07 | 23.15 | 23.15 | 0.43% | 537,296 |
| Sep 25, 2025 | 23.24 | 23.46 | 22.99 | 23.05 | 23.05 | -0.90% | 623,855 |
| Sep 24, 2025 | 23.54 | 23.54 | 23.14 | 23.26 | 23.26 | -1.23% | 666,962 |
| Sep 23, 2025 | 23.08 | 24.13 | 23.07 | 23.55 | 23.55 | 1.51% | 1,201,217 |
| Sep 22, 2025 | 23.03 | 23.33 | 22.97 | 23.20 | 23.20 | 1.31% | 957,805 |
| Sep 19, 2025 | 22.98 | 23.33 | 22.90 | 22.90 | 22.90 | -0.30% | 3,345,281 |
| Sep 18, 2025 | 23.51 | 23.59 | 22.94 | 22.97 | 22.97 | -2.42% | 1,414,793 |
| Sep 17, 2025 | 23.70 | 23.97 | 23.47 | 23.54 | 23.54 | -0.80% | 1,352,304 |
| Sep 16, 2025 | 23.24 | 23.86 | 23.20 | 23.73 | 23.73 | 2.24% | 1,603,897 |
| Sep 15, 2025 | 23.18 | 23.57 | 23.12 | 23.21 | 23.21 | 0.35% | 980,275 |
| Sep 12, 2025 | 23.29 | 23.38 | 22.99 | 23.13 | 23.13 | -0.30% | 1,518,422 |
| Sep 11, 2025 | 23.25 | 23.35 | 23.04 | 23.20 | 23.20 | - | 851,699 |
| Sep 10, 2025 | 23.55 | 23.66 | 23.09 | 23.20 | 23.20 | -1.19% | 853,327 |
| Sep 9, 2025 | 23.88 | 24.09 | 23.44 | 23.48 | 23.48 | -1.34% | 1,003,582 |
| Sep 8, 2025 | 23.84 | 23.96 | 23.57 | 23.80 | 23.80 | 0.04% | 855,112 |
| Sep 5, 2025 | 23.63 | 24.13 | 23.63 | 23.79 | 23.79 | 1.10% | 702,568 |
| Sep 4, 2025 | 23.81 | 24.20 | 23.53 | 23.53 | 23.53 | -0.72% | 858,798 |
| Sep 3, 2025 | 23.91 | 24.05 | 23.62 | 23.70 | 23.70 | -0.55% | 973,460 |
| Sep 2, 2025 | 24.37 | 24.49 | 23.83 | 23.83 | 23.83 | -2.22% | 828,687 |
| Sep 1, 2025 | 24.37 | 24.68 | 24.31 | 24.37 | 24.37 | 0.16% | 511,672 |
| Aug 29, 2025 | 24.20 | 24.53 | 24.00 | 24.33 | 24.33 | -0.94% | 1,050,322 |
| Aug 28, 2025 | 24.88 | 25.09 | 24.56 | 24.56 | 24.56 | -0.97% | 897,254 |
| Aug 27, 2025 | 25.31 | 25.52 | 24.80 | 24.80 | 24.80 | -2.02% | 836,894 |
| Aug 26, 2025 | 25.38 | 25.56 | 25.20 | 25.31 | 25.31 | -0.28% | 1,537,742 |
| Aug 25, 2025 | 25.33 | 25.56 | 25.26 | 25.38 | 25.38 | 0.12% | 575,278 |
| Aug 22, 2025 | 24.70 | 25.44 | 24.64 | 25.35 | 25.35 | 3.01% | 1,087,779 |
| Aug 21, 2025 | 24.57 | 24.67 | 24.28 | 24.61 | 24.61 | 0.16% | 747,011 |
| Aug 20, 2025 | 24.60 | 24.67 | 24.45 | 24.57 | 24.57 | -0.24% | 453,368 |
| Aug 19, 2025 | 23.95 | 24.65 | 23.95 | 24.63 | 24.63 | 3.36% | 1,054,626 |
| Aug 18, 2025 | 24.10 | 24.10 | 23.80 | 23.83 | 23.83 | -1.12% | 663,837 |