UPM-Kymmene Oyj (HEL:UPM)
Finland · Delayed Price · Currency is EUR 25.47
+0.62 (2.49%)
Apr 30, 2026, 6:29 PM EET
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 24.93 | 25.62 | 24.89 | 25.47 | 25.47 | 2.49% | 1,923,745 |
| Apr 29, 2026 | 24.89 | 25.06 | 24.16 | 24.85 | 24.85 | 0.98% | 1,303,278 |
| Apr 28, 2026 | 24.86 | 24.87 | 24.58 | 24.61 | 24.61 | -1.01% | 1,110,548 |
| Apr 27, 2026 | 25.00 | 25.04 | 24.66 | 24.86 | 24.86 | -0.72% | 932,919 |
| Apr 24, 2026 | 26.46 | 26.46 | 24.98 | 25.04 | 25.04 | -5.37% | 1,451,130 |
| Apr 23, 2026 | 26.25 | 26.49 | 26.22 | 26.46 | 26.46 | 0.38% | 594,072 |
| Apr 22, 2026 | 26.34 | 26.63 | 26.34 | 26.36 | 26.36 | 0.08% | 738,513 |
| Apr 21, 2026 | 26.48 | 26.58 | 26.31 | 26.34 | 26.34 | -0.68% | 1,062,167 |
| Apr 20, 2026 | 26.30 | 26.65 | 26.14 | 26.52 | 26.52 | 0.15% | 1,106,575 |
| Apr 17, 2026 | 26.22 | 26.48 | 25.94 | 26.48 | 26.48 | 1.49% | 1,797,177 |
| Apr 16, 2026 | 26.35 | 26.50 | 25.98 | 26.09 | 26.09 | -0.57% | 1,169,960 |
| Apr 15, 2026 | 26.56 | 26.59 | 26.18 | 26.24 | 26.24 | -1.20% | 917,977 |
| Apr 14, 2026 | 26.98 | 27.00 | 26.33 | 26.56 | 26.56 | -0.97% | 951,950 |
| Apr 13, 2026 | 26.65 | 26.82 | 26.54 | 26.82 | 26.82 | 0.64% | 933,392 |
| Apr 10, 2026 | 26.10 | 26.77 | 26.04 | 26.65 | 26.65 | -0.71% | 1,275,885 |
| Apr 9, 2026 | 27.16 | 27.28 | 26.73 | 26.84 | 26.09 | -0.89% | 1,207,301 |
| Apr 8, 2026 | 27.30 | 27.32 | 26.72 | 27.08 | 26.32 | 2.54% | 1,530,693 |
| Apr 7, 2026 | 26.71 | 27.15 | 26.38 | 26.41 | 25.67 | -1.12% | 1,150,642 |
| Apr 2, 2026 | 26.70 | 26.98 | 26.58 | 26.71 | 25.96 | -1.29% | 1,034,419 |
| Apr 1, 2026 | 27.50 | 27.55 | 26.84 | 27.06 | 26.30 | 0.97% | 971,295 |
| Mar 31, 2026 | 26.30 | 26.99 | 26.30 | 26.80 | 26.05 | 2.29% | 1,544,835 |
| Mar 30, 2026 | 25.89 | 26.27 | 25.78 | 26.20 | 25.47 | 1.20% | 721,470 |
| Mar 27, 2026 | 26.33 | 26.41 | 25.89 | 25.89 | 25.17 | -1.71% | 935,582 |
| Mar 26, 2026 | 26.09 | 26.42 | 26.00 | 26.34 | 25.60 | 0.61% | 916,425 |
| Mar 25, 2026 | 25.89 | 26.28 | 25.89 | 26.18 | 25.45 | 2.15% | 957,356 |
| Mar 24, 2026 | 25.38 | 25.81 | 25.01 | 25.63 | 24.91 | 0.99% | 1,068,317 |
| Mar 23, 2026 | 24.79 | 25.85 | 24.38 | 25.38 | 24.67 | 0.83% | 1,582,026 |
| Mar 20, 2026 | 25.30 | 25.60 | 25.09 | 25.17 | 24.47 | 0.24% | 3,126,816 |
| Mar 19, 2026 | 25.66 | 25.66 | 25.01 | 25.11 | 24.41 | -3.09% | 1,740,276 |
| Mar 18, 2026 | 26.25 | 26.54 | 25.74 | 25.91 | 25.19 | -0.99% | 1,644,901 |
| Mar 17, 2026 | 26.14 | 26.29 | 25.88 | 26.17 | 25.44 | - | 772,065 |
| Mar 16, 2026 | 26.17 | 26.30 | 26.06 | 26.17 | 25.44 | - | 954,662 |
| Mar 13, 2026 | 26.65 | 26.72 | 26.17 | 26.17 | 25.44 | -2.50% | 1,237,989 |
| Mar 12, 2026 | 26.41 | 26.98 | 26.28 | 26.84 | 26.09 | 1.47% | 1,161,015 |
| Mar 11, 2026 | 26.20 | 26.45 | 25.99 | 26.45 | 25.71 | 1.11% | 988,391 |
| Mar 10, 2026 | 26.18 | 26.37 | 26.12 | 26.16 | 25.43 | 1.59% | 1,299,632 |
| Mar 9, 2026 | 25.95 | 26.27 | 25.61 | 25.75 | 25.03 | -2.50% | 1,512,686 |
| Mar 6, 2026 | 26.74 | 26.78 | 26.14 | 26.41 | 25.67 | 0.04% | 1,031,226 |
| Mar 5, 2026 | 26.47 | 26.98 | 26.34 | 26.40 | 25.66 | -0.26% | 1,147,590 |
| Mar 4, 2026 | 26.20 | 26.69 | 26.01 | 26.47 | 25.73 | 0.88% | 1,150,320 |
| Mar 3, 2026 | 26.17 | 26.30 | 25.59 | 26.24 | 25.51 | -0.87% | 1,639,982 |
| Mar 2, 2026 | 26.57 | 26.86 | 26.00 | 26.47 | 25.73 | -1.89% | 1,639,779 |
| Feb 27, 2026 | 27.16 | 27.32 | 26.98 | 26.98 | 26.23 | -0.33% | 1,958,799 |
| Feb 26, 2026 | 27.11 | 27.29 | 26.83 | 27.07 | 26.31 | -0.15% | 856,627 |
| Feb 25, 2026 | 27.15 | 27.28 | 26.86 | 27.11 | 26.35 | -0.07% | 679,119 |
| Feb 24, 2026 | 26.99 | 27.46 | 26.96 | 27.13 | 26.37 | 1.19% | 1,090,176 |
| Feb 23, 2026 | 27.13 | 27.13 | 26.64 | 26.81 | 26.06 | -0.63% | 1,361,586 |
| Feb 20, 2026 | 27.00 | 27.13 | 26.67 | 26.98 | 26.23 | 0.33% | 1,494,419 |
| Feb 19, 2026 | 27.00 | 27.12 | 26.67 | 26.89 | 26.14 | -0.70% | 643,107 |
| Feb 18, 2026 | 27.13 | 27.32 | 26.94 | 27.08 | 26.32 | -0.11% | 813,038 |