UPM-Kymmene Oyj (LON:0NV5)
London · Delayed Price · Currency is GBP · Price in EUR 25.12
+0.10 (0.40%)
At close: Jun 1, 2026
LON:0NV5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25.07 | 25.33 | 24.82 | 25.07 | 25.07 | -0.20% | 400,726 |
| Jun 1, 2026 | 25.12 | 25.38 | 24.87 | 25.12 | 25.12 | 0.40% | 104,948 |
| May 29, 2026 | 25.32 | 25.64 | 25.02 | 25.02 | 25.02 | -1.30% | 107,533 |
| May 28, 2026 | 25.48 | 25.59 | 25.22 | 25.35 | 25.35 | -0.55% | 334,369 |
| May 27, 2026 | 25.14 | 25.70 | 25.13 | 25.49 | 25.49 | 1.68% | 194,263 |
| May 26, 2026 | 25.38 | 25.45 | 25.02 | 25.07 | 25.07 | -1.45% | 62,041 |
| May 25, 2026 | 25.47 | 25.55 | 25.26 | 25.44 | 25.44 | 2.03% | 34,469 |
| May 22, 2026 | 25.28 | 25.39 | 24.91 | 24.94 | 24.94 | -1.13% | 18,787 |
| May 21, 2026 | 25.49 | 25.47 | 25.08 | 25.22 | 25.22 | -0.36% | 47,137 |
| May 20, 2026 | 25.66 | 25.68 | 25.25 | 25.31 | 25.31 | -1.29% | 1,167,168 |
| May 19, 2026 | 25.38 | 25.92 | 25.29 | 25.64 | 25.64 | 1.48% | 614,755 |
| May 18, 2026 | 25.00 | 25.40 | 24.77 | 25.27 | 25.27 | 1.02% | 103,473 |
| May 15, 2026 | 25.43 | 25.57 | 24.83 | 25.01 | 25.01 | -1.65% | 74,308 |
| May 14, 2026 | 25.62 | 25.66 | 25.43 | 25.43 | 25.43 | 0.51% | 1 |
| May 13, 2026 | 25.27 | 25.45 | 24.99 | 25.30 | 25.30 | 0.48% | 124,584 |
| May 12, 2026 | 25.32 | 25.41 | 25.17 | 25.18 | 25.18 | -0.47% | 25,773 |
| May 11, 2026 | 25.25 | 25.48 | 25.20 | 25.30 | 25.30 | -0.59% | 120,012 |
| May 8, 2026 | 25.41 | 25.45 | 25.12 | 25.45 | 25.45 | 0.51% | 375,556 |
| May 7, 2026 | 25.86 | 25.88 | 25.32 | 25.32 | 25.32 | -3.21% | 652,961 |
| May 6, 2026 | 25.99 | 26.29 | 25.72 | 26.16 | 26.16 | 1.08% | 147,921 |
| May 5, 2026 | 25.34 | 26.04 | 25.31 | 25.88 | 25.88 | 0.79% | 94,352 |
| May 4, 2026 | 25.43 | 25.86 | 25.29 | 25.68 | 25.68 | 0.93% | 67,867 |
| Apr 30, 2026 | 24.92 | 25.58 | 24.82 | 25.44 | 25.44 | 3.02% | 196,589 |
| Apr 29, 2026 | 24.83 | 25.06 | 24.17 | 24.70 | 24.69 | 0.26% | 2,595,569 |
| Apr 28, 2026 | 24.83 | 24.96 | 24.60 | 24.63 | 24.63 | -1.20% | 148,113 |
| Apr 27, 2026 | 25.01 | 25.12 | 24.67 | 24.93 | 24.93 | -2.22% | 265,680 |
| Apr 24, 2026 | 26.47 | 26.49 | 25.02 | 25.50 | 25.50 | -1.94% | 1,590,149 |
| Apr 23, 2026 | 26.29 | 26.50 | 26.00 | 26.00 | 26.00 | -1.92% | 50,508 |
| Apr 22, 2026 | 26.38 | 26.62 | 26.34 | 26.51 | 26.51 | 0.19% | 954,873 |
| Apr 21, 2026 | 26.46 | 26.57 | 26.32 | 26.46 | 26.46 | -0.23% | 2,070,528 |
| Apr 20, 2026 | 26.27 | 26.64 | 26.17 | 26.52 | 26.52 | 0.04% | 93,471 |
| Apr 17, 2026 | 26.25 | 26.51 | 25.95 | 26.51 | 26.51 | 1.30% | 3,279,839 |
| Apr 16, 2026 | 26.33 | 26.50 | 26.00 | 26.17 | 26.17 | -1.47% | 7,611,626 |
| Apr 15, 2026 | 26.53 | 26.62 | 26.19 | 26.56 | 26.56 | -0.04% | 929,516 |
| Apr 14, 2026 | 26.91 | 27.05 | 26.33 | 26.57 | 26.57 | -1.81% | 2,978,880 |
| Apr 13, 2026 | 26.67 | 27.14 | 26.57 | 27.06 | 27.06 | 1.50% | 1,077,200 |
| Apr 10, 2026 | 26.11 | 26.77 | 26.03 | 26.66 | 26.66 | 1.30% | 107,345 |
| Apr 9, 2026 | 27.18 | 27.18 | 26.73 | 27.07 | 26.32 | -0.04% | 102,040 |
| Apr 8, 2026 | 27.29 | 27.89 | 26.80 | 27.08 | 26.33 | 2.54% | 7,935,195 |
| Apr 7, 2026 | 26.82 | 27.16 | 26.39 | 26.41 | 25.68 | -1.12% | 4,663,429 |
| Apr 2, 2026 | 26.72 | 26.96 | 26.59 | 26.71 | 25.97 | -1.62% | 128,788 |
| Apr 1, 2026 | 27.53 | 27.51 | 26.83 | 27.15 | 26.39 | 0.18% | 2,978,512 |
| Mar 31, 2026 | 26.34 | 27.10 | 26.30 | 27.10 | 26.35 | 3.24% | 1,920,026 |
| Mar 30, 2026 | 25.86 | 26.27 | 25.86 | 26.25 | 25.52 | 1.82% | 2,148,634 |
| Mar 27, 2026 | 26.33 | 26.33 | 25.78 | 25.78 | 25.06 | -1.44% | 427,644 |
| Mar 26, 2026 | 26.06 | 26.38 | 26.02 | 26.16 | 25.43 | 0.29% | 102,117 |
| Mar 25, 2026 | 25.95 | 26.27 | 25.93 | 26.08 | 25.36 | 1.72% | 55,860 |
| Mar 24, 2026 | 25.38 | 25.80 | 25.08 | 25.64 | 24.93 | 0.63% | 90,165 |
| Mar 23, 2026 | 24.79 | 25.83 | 24.40 | 25.48 | 24.77 | 1.43% | 145,754 |
| Mar 20, 2026 | 25.39 | 25.59 | 25.11 | 25.12 | 24.42 | -0.32% | 150,478 |