UPM-Kymmene Oyj (LON:0NV5)
London · Delayed Price · Currency is GBP · Price in EUR 23.22
+0.07 (0.30%)
At close: Jul 13, 2026
LON:0NV5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 23.06 | 23.33 | 22.93 | 23.22 | 23.22 | 0.30% | 2,289,880 |
| Jul 10, 2026 | 22.93 | 23.49 | 22.83 | 23.15 | 23.15 | 1.31% | 2,659,222 |
| Jul 9, 2026 | 22.58 | 22.85 | 22.48 | 22.85 | 22.85 | 0.66% | 1,808,074 |
| Jul 8, 2026 | 22.84 | 22.88 | 22.52 | 22.70 | 22.70 | -0.79% | 147,090 |
| Jul 7, 2026 | 22.96 | 23.13 | 22.73 | 22.88 | 22.88 | -0.91% | 163,917 |
| Jul 6, 2026 | 23.31 | 23.37 | 23.01 | 23.09 | 23.09 | -0.17% | 169,718 |
| Jul 3, 2026 | 23.13 | 23.34 | 23.13 | 23.13 | 23.13 | 0.57% | 59,784 |
| Jul 2, 2026 | 22.79 | 23.04 | 22.68 | 23.00 | 23.00 | 1.19% | 108,436 |
| Jul 1, 2026 | 23.16 | 23.34 | 22.68 | 22.73 | 22.73 | -2.11% | 1,370,764 |
| Jun 30, 2026 | 23.16 | 23.24 | 23.01 | 23.22 | 23.22 | 0.56% | 91,561 |
| Jun 29, 2026 | 23.32 | 23.43 | 22.98 | 23.09 | 23.09 | -0.65% | 184,937 |
| Jun 26, 2026 | 23.69 | 23.77 | 23.09 | 23.24 | 23.24 | -2.27% | 184,021 |
| Jun 25, 2026 | 23.56 | 23.81 | 23.41 | 23.78 | 23.78 | 0.81% | 42,266 |
| Jun 24, 2026 | 23.98 | 24.05 | 23.59 | 23.59 | 23.59 | -2.37% | 798,360 |
| Jun 23, 2026 | 24.27 | 24.32 | 23.88 | 24.16 | 24.16 | -0.32% | 442,741 |
| Jun 22, 2026 | 24.36 | 24.49 | 23.80 | 24.24 | 24.24 | 0.37% | 576,463 |
| Jun 19, 2026 | 24.02 | 24.15 | 24.02 | 24.15 | 24.15 | -0.74% | 4 |
| Jun 18, 2026 | 24.65 | 24.51 | 23.72 | 24.33 | 24.33 | -1.66% | 209,311 |
| Jun 17, 2026 | 24.65 | 24.78 | 24.43 | 24.74 | 24.74 | 0.94% | 1,192,694 |
| Jun 16, 2026 | 24.75 | 24.86 | 24.47 | 24.51 | 24.51 | -0.73% | 124,959 |
| Jun 15, 2026 | 24.95 | 25.28 | 24.62 | 24.69 | 24.69 | -0.04% | 56,707 |
| Jun 12, 2026 | 24.92 | 24.95 | 24.29 | 24.70 | 24.70 | 0.08% | 87,074 |
| Jun 11, 2026 | 24.78 | 24.87 | 24.63 | 24.68 | 24.68 | -0.32% | 2,480,025 |
| Jun 10, 2026 | 25.28 | 25.60 | 24.49 | 24.76 | 24.76 | -1.59% | 758,296 |
| Jun 9, 2026 | 25.25 | 25.35 | 24.91 | 25.16 | 25.16 | 0.08% | 1,153,492 |
| Jun 8, 2026 | 25.04 | 25.42 | 24.96 | 25.14 | 25.14 | -0.75% | 31,016 |
| Jun 5, 2026 | 25.16 | 25.41 | 25.05 | 25.33 | 25.33 | 0.68% | 188,994 |
| Jun 4, 2026 | 25.04 | 25.51 | 25.00 | 25.16 | 25.16 | 0.12% | 672,044 |
| Jun 3, 2026 | 25.08 | 25.32 | 24.90 | 25.13 | 25.13 | 0.68% | 405,409 |
| Jun 2, 2026 | 25.07 | 25.33 | 24.82 | 24.96 | 24.96 | -0.64% | 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 |