UPM-Kymmene Oyj (LON:0NV5)
London · Delayed Price · Currency is GBP · Price in EUR 25.18
-0.12 (-0.47%)
At close: May 12, 2026
LON:0NV5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 25.27 | 25.45 | 24.99 | 25.34 | 25.34 | 0.64% | 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 | -1.93% | 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 | -1.51% | 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 |
| Mar 19, 2026 | 25.68 | 25.66 | 25.02 | 25.20 | 24.50 | -3.02% | 1,296,954 |
| Mar 18, 2026 | 26.33 | 26.53 | 25.76 | 25.98 | 25.26 | -0.46% | 580,044 |
| Mar 17, 2026 | 26.14 | 26.27 | 25.89 | 26.10 | 25.38 | -0.24% | 231,062 |
| Mar 16, 2026 | 26.19 | 26.36 | 26.07 | 26.17 | 25.44 | -1.21% | 151,644 |
| Mar 13, 2026 | 26.72 | 26.83 | 26.17 | 26.49 | 25.75 | -1.24% | 57,231 |
| Mar 12, 2026 | 26.41 | 26.94 | 26.28 | 26.82 | 26.07 | 2.51% | 415,704 |
| Mar 11, 2026 | 26.14 | 26.45 | 25.99 | 26.16 | 25.44 | -0.26% | 225,683 |
| Mar 10, 2026 | 26.24 | 26.35 | 26.14 | 26.23 | 25.50 | 1.65% | 179,520 |
| Mar 9, 2026 | 25.95 | 26.25 | 25.61 | 25.80 | 25.09 | -2.85% | 452,868 |
| Mar 6, 2026 | 26.63 | 26.74 | 26.18 | 26.56 | 25.82 | 0.61% | 372,803 |
| Mar 5, 2026 | 26.47 | 26.97 | 26.31 | 26.40 | 25.67 | -0.64% | 162,570 |
| Mar 4, 2026 | 26.18 | 26.64 | 26.01 | 26.57 | 25.83 | 0.76% | 38,326 |
| Mar 3, 2026 | 26.20 | 26.37 | 25.60 | 26.37 | 25.64 | -0.30% | 461,006 |
| Mar 2, 2026 | 26.60 | 26.86 | 25.96 | 26.45 | 25.71 | -2.69% | 68,219 |