UPM-Kymmene Oyj (HEL:UPM)
Finland · Delayed Price · Currency is EUR 26.01
+0.52 (2.04%)
Sep 22, 2026, 6:29 PM EET
UPM-Kymmene Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.63 | 25.94 | 25.63 | 25.79 | - | 1.18% | 200,865 |
| Sep 21, 2026 | 25.87 | 25.89 | 25.49 | 25.49 | 25.49 | -2.22% | 993,385 |
| Sep 18, 2026 | 26.40 | 26.59 | 25.92 | 26.07 | 26.07 | -1.25% | 3,287,125 |
| Sep 17, 2026 | 26.27 | 26.49 | 26.15 | 26.40 | 26.40 | 1.03% | 1,472,635 |
| Sep 16, 2026 | 26.07 | 26.37 | 25.94 | 26.13 | 26.13 | 0.23% | 1,472,985 |
| Sep 15, 2026 | 25.50 | 26.28 | 25.29 | 26.07 | 26.07 | 2.40% | 1,399,400 |
| Sep 14, 2026 | 25.71 | 25.77 | 25.37 | 25.46 | 25.46 | -1.20% | 1,099,907 |
| Sep 11, 2026 | 25.72 | 26.20 | 25.61 | 25.77 | 25.77 | 0.59% | 1,172,347 |
| Sep 10, 2026 | 25.53 | 26.00 | 25.51 | 25.62 | 25.62 | 0.08% | 1,288,259 |
| Sep 9, 2026 | 24.30 | 25.71 | 24.30 | 25.60 | 25.60 | 5.39% | 2,527,174 |
| Sep 8, 2026 | 24.00 | 24.52 | 23.99 | 24.29 | 24.29 | 0.70% | 1,183,912 |
| Sep 7, 2026 | 24.14 | 24.33 | 24.11 | 24.12 | 24.12 | -0.50% | 654,198 |
| Sep 4, 2026 | 24.05 | 24.34 | 23.93 | 24.24 | 24.24 | 0.96% | 796,245 |
| Sep 3, 2026 | 24.50 | 24.58 | 24.01 | 24.01 | 24.01 | -1.23% | 1,140,603 |
| Sep 2, 2026 | 24.27 | 24.38 | 24.07 | 24.31 | 24.31 | 0.16% | 1,045,732 |
| Sep 1, 2026 | 24.12 | 24.45 | 23.94 | 24.27 | 24.27 | 0.87% | 1,374,275 |
| Aug 31, 2026 | 24.01 | 24.29 | 23.96 | 24.06 | 24.06 | 0.25% | 1,509,514 |
| Aug 28, 2026 | 23.90 | 24.33 | 23.88 | 24.00 | 24.00 | 0.67% | 1,112,338 |
| Aug 27, 2026 | 23.77 | 23.84 | 23.56 | 23.84 | 23.84 | 0.34% | 799,116 |
| Aug 26, 2026 | 23.79 | 23.88 | 23.63 | 23.76 | 23.76 | -0.13% | 526,220 |
| Aug 25, 2026 | 23.97 | 24.19 | 23.79 | 23.79 | 23.79 | -0.63% | 835,501 |
| Aug 24, 2026 | 23.67 | 23.97 | 23.65 | 23.94 | 23.94 | 1.14% | 678,321 |
| Aug 21, 2026 | 23.70 | 23.91 | 23.64 | 23.67 | 23.67 | 0.38% | 1,099,885 |
| Aug 20, 2026 | 23.07 | 23.58 | 23.03 | 23.58 | 23.58 | 2.03% | 1,067,153 |
| Aug 19, 2026 | 22.78 | 23.11 | 22.77 | 23.11 | 23.11 | 1.45% | 1,584,121 |
| Aug 18, 2026 | 22.85 | 22.97 | 22.73 | 22.78 | 22.78 | -0.04% | 1,042,967 |
| Aug 17, 2026 | 23.01 | 23.13 | 22.79 | 22.79 | 22.79 | -0.91% | 934,660 |
| Aug 14, 2026 | 23.11 | 23.22 | 23.00 | 23.00 | 23.00 | -0.35% | 1,044,552 |
| Aug 13, 2026 | 23.16 | 23.28 | 23.08 | 23.08 | 23.08 | -0.43% | 1,173,914 |
| Aug 12, 2026 | 23.23 | 23.45 | 23.04 | 23.18 | 23.18 | -0.13% | 869,380 |
| Aug 11, 2026 | 23.50 | 23.54 | 23.15 | 23.21 | 23.21 | -1.11% | 677,144 |
| Aug 10, 2026 | 23.45 | 23.53 | 23.23 | 23.47 | 23.47 | -0.80% | 1,409,725 |
| Aug 7, 2026 | 23.51 | 23.66 | 23.32 | 23.66 | 23.66 | 0.77% | 929,829 |
| Aug 6, 2026 | 23.50 | 23.84 | 23.39 | 23.48 | 23.48 | 0.34% | 1,101,103 |
| Aug 5, 2026 | 23.65 | 23.79 | 23.30 | 23.40 | 23.40 | -0.68% | 839,909 |
| Aug 4, 2026 | 23.66 | 23.79 | 23.46 | 23.56 | 23.56 | -0.42% | 919,355 |
| Aug 3, 2026 | 23.53 | 23.89 | 23.51 | 23.66 | 23.66 | 0.60% | 1,110,717 |
| Jul 31, 2026 | 23.51 | 23.68 | 23.37 | 23.52 | 23.52 | 0.04% | 987,654 |
| Jul 30, 2026 | 23.24 | 23.87 | 23.21 | 23.51 | 23.51 | 0.86% | 1,339,753 |
| Jul 29, 2026 | 23.20 | 23.39 | 23.14 | 23.31 | 23.31 | 0.52% | 1,071,664 |
| Jul 28, 2026 | 23.24 | 23.44 | 22.99 | 23.19 | 23.19 | -0.22% | 1,286,107 |
| Jul 27, 2026 | 22.46 | 23.24 | 22.38 | 23.24 | 23.24 | 3.47% | 1,853,444 |
| Jul 24, 2026 | 22.23 | 22.63 | 22.23 | 22.46 | 22.46 | 1.03% | 1,512,273 |
| Jul 23, 2026 | 23.47 | 23.54 | 22.12 | 22.23 | 22.23 | -7.76% | 4,246,684 |
| Jul 22, 2026 | 23.47 | 24.27 | 23.43 | 24.10 | 24.10 | 2.68% | 1,188,192 |
| Jul 21, 2026 | 23.35 | 23.65 | 23.31 | 23.47 | 23.47 | 0.26% | 948,164 |
| Jul 20, 2026 | 23.45 | 23.64 | 23.26 | 23.41 | 23.41 | -0.17% | 1,224,095 |
| Jul 17, 2026 | 23.18 | 23.70 | 23.14 | 23.45 | 23.45 | 0.86% | 3,396,145 |
| Jul 16, 2026 | 23.41 | 23.46 | 23.24 | 23.25 | 23.25 | -0.30% | 872,318 |
| Jul 15, 2026 | 23.34 | 23.48 | 23.22 | 23.32 | 23.32 | 0.17% | 784,315 |