UPM-Kymmene Oyj (LON:0NV5)
London · Delayed Price · Currency is GBP · Price in EUR 24.16
-0.08 (-0.32%)
At close: Jun 23, 2026
LON:0NV5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |