UPM-Kymmene Oyj (HEL:UPM)
Finland · Delayed Price · Currency is EUR 22.50
-0.25 (-1.10%)
Aug 1, 2025, 6:29 PM EET
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.80 | 22.82 | 22.47 | 22.50 | 22.50 | -1.10% | 1,187,671 |
| Jul 31, 2025 | 23.49 | 23.56 | 22.75 | 22.75 | 22.75 | -3.85% | 2,322,391 |
| Jul 30, 2025 | 24.04 | 24.13 | 23.66 | 23.66 | 23.66 | -4.21% | 939,932 |
| Jul 29, 2025 | 24.39 | 24.70 | 23.93 | 24.70 | 24.70 | 1.11% | 446,083 |
| Jul 28, 2025 | 24.92 | 24.93 | 24.16 | 24.43 | 24.43 | -0.37% | 1,001,657 |
| Jul 25, 2025 | 23.72 | 24.74 | 23.72 | 24.52 | 24.52 | 3.37% | 1,819,537 |
| Jul 24, 2025 | 23.50 | 24.31 | 23.10 | 23.72 | 23.72 | -0.75% | 2,042,636 |
| Jul 23, 2025 | 23.77 | 24.14 | 23.77 | 23.90 | 23.90 | 1.96% | 1,645,237 |
| Jul 22, 2025 | 23.43 | 23.54 | 23.16 | 23.44 | 23.44 | 0.13% | 584,801 |
| Jul 21, 2025 | 23.23 | 23.69 | 23.23 | 23.41 | 23.41 | 1.12% | 782,376 |
| Jul 18, 2025 | 23.52 | 23.53 | 23.08 | 23.15 | 23.15 | -1.32% | 960,544 |
| Jul 17, 2025 | 23.96 | 24.27 | 23.42 | 23.46 | 23.46 | -1.68% | 942,463 |
| Jul 16, 2025 | 23.85 | 23.98 | 23.74 | 23.86 | 23.86 | -0.17% | 553,842 |
| Jul 15, 2025 | 23.88 | 24.23 | 23.88 | 23.90 | 23.90 | 0.21% | 740,243 |
| Jul 14, 2025 | 23.91 | 24.04 | 23.74 | 23.85 | 23.85 | -0.79% | 585,515 |
| Jul 11, 2025 | 24.27 | 24.27 | 23.90 | 24.04 | 24.04 | -1.11% | 692,673 |
| Jul 10, 2025 | 23.97 | 24.94 | 23.97 | 24.31 | 24.31 | 1.80% | 1,567,457 |
| Jul 9, 2025 | 23.77 | 23.98 | 23.59 | 23.88 | 23.88 | 0.63% | 1,022,757 |
| Jul 8, 2025 | 23.42 | 23.77 | 23.33 | 23.73 | 23.73 | 1.32% | 1,075,648 |
| Jul 7, 2025 | 23.50 | 23.58 | 23.31 | 23.42 | 23.42 | -1.06% | 1,109,465 |
| Jul 4, 2025 | 23.81 | 23.82 | 23.56 | 23.67 | 23.67 | -1.33% | 674,209 |
| Jul 3, 2025 | 24.39 | 24.48 | 23.91 | 23.99 | 23.99 | -1.03% | 817,473 |
| Jul 2, 2025 | 23.23 | 24.31 | 23.08 | 24.24 | 24.24 | 5.16% | 1,758,199 |
| Jul 1, 2025 | 23.16 | 23.26 | 22.86 | 23.05 | 23.05 | -0.47% | 785,427 |
| Jun 30, 2025 | 23.62 | 23.66 | 23.11 | 23.16 | 23.16 | -1.74% | 1,368,728 |
| Jun 27, 2025 | 23.36 | 23.60 | 23.29 | 23.57 | 23.57 | 1.42% | 1,139,037 |
| Jun 26, 2025 | 22.63 | 23.24 | 22.62 | 23.24 | 23.24 | 3.01% | 1,361,918 |
| Jun 25, 2025 | 23.08 | 23.08 | 22.44 | 22.56 | 22.56 | -2.34% | 1,489,411 |
| Jun 24, 2025 | 23.24 | 23.31 | 22.99 | 23.10 | 23.10 | 0.22% | 1,218,937 |
| Jun 23, 2025 | 23.58 | 23.59 | 22.87 | 23.05 | 23.05 | -2.25% | 1,124,509 |
| Jun 19, 2025 | 23.30 | 23.67 | 23.25 | 23.58 | 23.58 | 1.59% | 4,202,642 |
| Jun 18, 2025 | 23.00 | 23.21 | 22.96 | 23.21 | 23.21 | 0.78% | 1,389,180 |
| Jun 17, 2025 | 23.13 | 23.31 | 22.94 | 23.03 | 23.03 | -0.30% | 1,123,638 |
| Jun 16, 2025 | 23.02 | 23.39 | 22.98 | 23.10 | 23.10 | 0.26% | 1,247,163 |
| Jun 13, 2025 | 23.05 | 23.28 | 22.89 | 23.04 | 23.04 | -1.92% | 1,085,108 |
| Jun 12, 2025 | 23.71 | 23.76 | 23.13 | 23.49 | 23.49 | -1.14% | 1,456,899 |
| Jun 11, 2025 | 24.15 | 24.18 | 23.76 | 23.76 | 23.76 | -1.53% | 1,003,207 |
| Jun 10, 2025 | 23.97 | 24.13 | 23.83 | 24.13 | 24.13 | 0.84% | 819,705 |
| Jun 9, 2025 | 23.67 | 23.93 | 23.59 | 23.93 | 23.93 | 1.10% | 635,972 |
| Jun 6, 2025 | 23.96 | 23.96 | 23.55 | 23.67 | 23.67 | -1.21% | 602,072 |
| Jun 5, 2025 | 23.95 | 24.05 | 23.62 | 23.96 | 23.96 | 0.17% | 790,236 |
| Jun 4, 2025 | 23.83 | 24.17 | 23.79 | 23.92 | 23.92 | 0.50% | 586,296 |
| Jun 3, 2025 | 23.90 | 23.93 | 23.57 | 23.80 | 23.80 | -0.34% | 975,026 |
| Jun 2, 2025 | 24.18 | 24.42 | 23.88 | 23.88 | 23.88 | -2.09% | 1,660,339 |
| May 30, 2025 | 24.58 | 24.82 | 24.39 | 24.39 | 24.39 | -1.22% | 2,137,971 |
| May 28, 2025 | 24.79 | 24.90 | 24.55 | 24.69 | 24.69 | -0.64% | 663,028 |
| May 27, 2025 | 24.72 | 25.06 | 24.60 | 24.85 | 24.85 | 0.53% | 902,133 |
| May 26, 2025 | 24.80 | 24.93 | 24.64 | 24.72 | 24.72 | 0.53% | 460,432 |
| May 23, 2025 | 24.99 | 25.34 | 24.19 | 24.59 | 24.59 | -1.56% | 1,305,134 |
| May 22, 2025 | 25.20 | 25.75 | 24.84 | 24.98 | 24.98 | -0.87% | 1,191,351 |