UPM-Kymmene Oyj (HEL:UPM)
Finland · Delayed Price · Currency is EUR 24.13
+0.07 (0.29%)
Sep 1, 2026, 6:00 PM EET
UPM-Kymmene Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 24.12 | 24.45 | 23.94 | 24.06 | - | - | 264,869 |
| 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 |
| 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 |