UPM-Kymmene Oyj (HEL:UPM)
Finland · Delayed Price · Currency is EUR 24.10
+0.63 (2.68%)
Jul 22, 2026, 6:29 PM EET
UPM-Kymmene Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 23.20 | 23.46 | 23.12 | 23.28 | 23.28 | 0.26% | 719,690 |
| Jul 13, 2026 | 23.05 | 23.33 | 22.99 | 23.22 | 23.22 | 0.30% | 808,933 |
| Jul 10, 2026 | 22.95 | 23.49 | 22.95 | 23.15 | 23.15 | 1.31% | 1,130,303 |
| Jul 9, 2026 | 22.60 | 22.85 | 22.48 | 22.85 | 22.85 | 1.47% | 1,062,914 |
| Jul 8, 2026 | 22.81 | 22.90 | 22.52 | 22.52 | 22.52 | -1.57% | 2,063,134 |
| Jul 7, 2026 | 22.95 | 23.13 | 22.74 | 22.88 | 22.88 | -0.91% | 1,089,293 |
| Jul 6, 2026 | 23.28 | 23.37 | 23.01 | 23.09 | 23.09 | -1.07% | 947,731 |
| Jul 3, 2026 | 23.13 | 23.34 | 23.11 | 23.34 | 23.34 | 1.30% | 865,599 |
| Jul 2, 2026 | 22.78 | 23.05 | 22.68 | 23.04 | 23.04 | 1.27% | 1,202,459 |
| Jul 1, 2026 | 23.16 | 23.17 | 22.67 | 22.75 | 22.75 | -1.94% | 1,028,762 |
| Jun 30, 2026 | 23.15 | 23.24 | 23.00 | 23.20 | 23.20 | 0.74% | 1,262,476 |
| Jun 29, 2026 | 23.28 | 23.30 | 22.98 | 23.03 | 23.03 | -1.07% | 1,086,888 |
| Jun 26, 2026 | 23.70 | 23.75 | 23.09 | 23.28 | 23.28 | -1.77% | 1,074,037 |
| Jun 25, 2026 | 23.55 | 23.81 | 23.38 | 23.70 | 23.70 | 0.47% | 730,308 |
| Jun 24, 2026 | 23.96 | 24.06 | 23.59 | 23.59 | 23.59 | -1.75% | 1,064,012 |
| Jun 23, 2026 | 24.25 | 24.32 | 23.88 | 24.01 | 24.01 | -1.40% | 945,618 |
| Jun 22, 2026 | 24.30 | 24.50 | 23.81 | 24.35 | 24.35 | 0.95% | 1,306,906 |
| Jun 18, 2026 | 24.65 | 24.65 | 23.71 | 24.12 | 24.12 | -2.51% | 4,542,212 |
| Jun 17, 2026 | 24.63 | 24.79 | 24.41 | 24.74 | 24.74 | 0.16% | 1,523,412 |
| Jun 16, 2026 | 24.75 | 24.85 | 24.46 | 24.70 | 24.70 | 0.08% | 2,076,789 |
| Jun 15, 2026 | 24.90 | 25.28 | 24.62 | 24.68 | 24.68 | -0.08% | 1,276,989 |
| Jun 12, 2026 | 24.88 | 24.95 | 24.30 | 24.70 | 24.70 | 0.08% | 1,146,344 |
| Jun 11, 2026 | 24.75 | 24.91 | 24.62 | 24.68 | 24.68 | -0.52% | 796,536 |
| Jun 10, 2026 | 25.30 | 25.60 | 24.47 | 24.81 | 24.81 | -1.19% | 1,100,464 |
| Jun 9, 2026 | 25.20 | 25.36 | 25.11 | 25.11 | 25.11 | -0.63% | 641,758 |
| Jun 8, 2026 | 25.00 | 25.42 | 24.89 | 25.27 | 25.27 | -0.04% | 767,351 |
| Jun 5, 2026 | 25.12 | 25.41 | 25.05 | 25.28 | 25.28 | 0.64% | 665,343 |
| Jun 4, 2026 | 25.00 | 25.51 | 25.00 | 25.12 | 25.12 | -0.04% | 718,854 |
| Jun 3, 2026 | 25.07 | 25.34 | 24.89 | 25.13 | 25.13 | 0.24% | 667,573 |
| Jun 2, 2026 | 25.04 | 25.35 | 24.81 | 25.07 | 25.07 | 0.12% | 876,796 |
| Jun 1, 2026 | 25.13 | 25.39 | 24.87 | 25.04 | 25.04 | - | 1,028,822 |
| May 29, 2026 | 25.33 | 25.43 | 25.04 | 25.04 | 25.04 | -1.22% | 3,807,943 |
| May 28, 2026 | 25.50 | 25.52 | 25.21 | 25.35 | 25.35 | -0.78% | 684,878 |
| May 27, 2026 | 25.15 | 25.70 | 25.15 | 25.55 | 25.55 | 1.91% | 914,291 |
| May 26, 2026 | 25.42 | 25.49 | 25.01 | 25.07 | 25.07 | -1.38% | 795,678 |
| May 25, 2026 | 25.33 | 25.55 | 25.26 | 25.42 | 25.42 | 0.99% | 584,934 |
| May 22, 2026 | 25.25 | 25.36 | 24.88 | 25.17 | 25.17 | -0.20% | 1,034,679 |
| May 21, 2026 | 25.49 | 25.54 | 25.08 | 25.22 | 25.22 | -0.36% | 1,097,394 |
| May 20, 2026 | 25.68 | 25.69 | 25.24 | 25.31 | 25.31 | -1.25% | 874,252 |
| May 19, 2026 | 25.35 | 25.94 | 25.35 | 25.63 | 25.63 | 1.42% | 1,133,347 |
| May 18, 2026 | 24.99 | 25.39 | 24.75 | 25.27 | 25.27 | 0.88% | 939,723 |
| May 15, 2026 | 25.47 | 25.68 | 24.81 | 25.05 | 25.05 | -1.14% | 1,091,704 |
| May 13, 2026 | 25.22 | 25.46 | 24.98 | 25.34 | 25.34 | 0.64% | 599,655 |
| May 12, 2026 | 25.30 | 25.43 | 25.17 | 25.18 | 25.18 | -0.47% | 757,778 |