UPM-Kymmene Oyj (LON:0NV5)
London · Delayed Price · Currency is GBP · Price in EUR 25.44
-0.32 (-1.24%)
At close: Sep 25, 2026
LON:0NV5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.80 | 25.80 | 25.35 | 25.34 | 25.34 | -1.63% | 38,208 |
| Sep 24, 2026 | 25.91 | 25.96 | 25.53 | 25.76 | 25.76 | -0.77% | 45,375 |
| Sep 23, 2026 | 26.31 | 26.47 | 25.87 | 25.96 | 25.96 | -0.21% | 54,428 |
| Sep 22, 2026 | 25.63 | 26.04 | 25.73 | 26.02 | 26.02 | 1.30% | 54,425 |
| Sep 21, 2026 | 25.88 | 25.96 | 25.55 | 25.68 | 25.68 | -1.34% | 43,769 |
| Sep 18, 2026 | 26.42 | 26.54 | 25.94 | 26.03 | 26.03 | -1.21% | 143,592 |
| Sep 17, 2026 | 26.28 | 26.48 | 26.16 | 26.35 | 26.35 | 0.84% | 147,782 |
| Sep 16, 2026 | 26.09 | 26.38 | 25.94 | 26.13 | 26.13 | 0.36% | 90,719 |
| Sep 15, 2026 | 25.49 | 26.28 | 25.42 | 26.04 | 26.04 | 1.94% | 566,578 |
| Sep 14, 2026 | 25.76 | 25.72 | 25.39 | 25.54 | 25.54 | -0.97% | 96,031 |
| Sep 11, 2026 | 25.76 | 26.18 | 25.61 | 25.79 | 25.79 | 0.66% | 158,872 |
| Sep 10, 2026 | 25.55 | 25.99 | 25.53 | 25.62 | 25.62 | -0.04% | 1,148,888 |
| Sep 9, 2026 | 24.32 | 25.71 | 24.21 | 25.63 | 25.63 | 5.52% | 370,447 |
| Sep 8, 2026 | 24.01 | 24.49 | 23.98 | 24.29 | 24.29 | 0.62% | 139,364 |
| Sep 7, 2026 | 24.13 | 24.33 | 24.07 | 24.14 | 24.14 | -0.41% | 78,140 |
| Sep 4, 2026 | 24.05 | 24.32 | 23.96 | 24.24 | 24.24 | 1.00% | 75,347 |
| Sep 3, 2026 | 24.44 | 24.59 | 24.00 | 24.00 | 24.00 | -1.28% | 349,974 |
| Sep 2, 2026 | 24.28 | 24.36 | 24.10 | 24.31 | 24.31 | 0.21% | 46,882 |
| Sep 1, 2026 | 24.11 | 24.43 | 23.94 | 24.26 | 24.26 | 1.25% | 478,506 |
| Aug 31, 2026 | 23.97 | 24.28 | 23.96 | 23.96 | 23.96 | -1.01% | 182,147 |
| Aug 28, 2026 | 23.89 | 24.31 | 23.94 | 24.21 | 24.21 | 1.53% | 195,021 |
| Aug 27, 2026 | 23.79 | 23.84 | 23.58 | 23.84 | 23.84 | 0.34% | 169,105 |
| Aug 26, 2026 | 23.79 | 23.86 | 23.65 | 23.76 | 23.76 | -0.13% | 22,198 |
| Aug 25, 2026 | 23.98 | 24.18 | 23.79 | 23.79 | 23.79 | -0.54% | 261,822 |
| Aug 24, 2026 | 23.68 | 23.97 | 23.65 | 23.92 | 23.92 | 1.06% | 256,233 |
| Aug 21, 2026 | 23.72 | 23.84 | 23.66 | 23.67 | 23.67 | 0.42% | 177,866 |
| Aug 20, 2026 | 23.08 | 23.57 | 23.06 | 23.57 | 23.57 | 1.99% | 87,384 |
| Aug 19, 2026 | 22.81 | 23.11 | 22.78 | 23.11 | 23.11 | 1.45% | 297,137 |
| Aug 18, 2026 | 22.85 | 22.96 | 22.73 | 22.78 | 22.78 | -0.26% | 129,906 |
| Aug 17, 2026 | 23.03 | 23.17 | 22.79 | 22.84 | 22.84 | -0.70% | 39,678 |
| Aug 14, 2026 | 23.12 | 23.20 | 23.00 | 23.00 | 23.00 | -0.38% | 52,656 |
| Aug 13, 2026 | 23.17 | 23.30 | 23.08 | 23.09 | 23.09 | -0.52% | 293,656 |
| Aug 12, 2026 | 23.23 | 23.45 | 23.06 | 23.21 | 23.21 | - | 227,641 |
| Aug 11, 2026 | 23.52 | 23.51 | 23.15 | 23.21 | 23.21 | -0.94% | 41,347 |
| Aug 10, 2026 | 23.45 | 23.68 | 23.24 | 23.43 | 23.43 | -0.97% | 62,976 |
| Aug 7, 2026 | 23.51 | 23.66 | 23.37 | 23.66 | 23.66 | 0.81% | 386,251 |
| Aug 6, 2026 | 23.46 | 23.82 | 23.42 | 23.47 | 23.47 | 0.34% | 79,033 |
| Aug 5, 2026 | 23.70 | 23.81 | 23.30 | 23.39 | 23.39 | -1.06% | 35,121 |
| Aug 4, 2026 | 23.71 | 23.79 | 23.45 | 23.64 | 23.64 | -0.21% | 268,830 |
| Aug 3, 2026 | 23.53 | 23.90 | 23.50 | 23.69 | 23.69 | 0.47% | 244,399 |
| Jul 31, 2026 | 23.50 | 23.72 | 23.40 | 23.58 | 23.58 | 0.38% | 56,170 |
| Jul 30, 2026 | 23.23 | 23.86 | 23.23 | 23.49 | 23.49 | 0.77% | 176,172 |
| Jul 29, 2026 | 23.21 | 23.38 | 23.14 | 23.31 | 23.31 | 0.52% | 2,028,086 |
| Jul 28, 2026 | 23.19 | 23.42 | 23.00 | 23.19 | 23.19 | -0.22% | 91,082 |
| Jul 27, 2026 | 22.45 | 23.24 | 22.37 | 23.24 | 23.24 | 3.47% | 105,610 |
| Jul 24, 2026 | 22.26 | 22.60 | 22.23 | 22.46 | 22.46 | 0.58% | 99,031 |
| Jul 23, 2026 | 23.43 | 23.93 | 22.12 | 22.33 | 22.33 | -7.57% | 148,236 |
| Jul 22, 2026 | 23.49 | 24.28 | 23.45 | 24.16 | 24.16 | 2.81% | 162,801 |
| Jul 21, 2026 | 23.35 | 23.65 | 23.35 | 23.50 | 23.50 | 0.38% | 2,243,506 |
| Jul 20, 2026 | 23.43 | 23.64 | 23.27 | 23.41 | 23.41 | -0.72% | 1,541,048 |