UPM-Kymmene Oyj (UPMKF)
OTCMKTS
· Delayed Price · Currency is USD
25.79
-0.30 (-1.14%)
Apr 24, 2025, 2:18 PM EDT
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 4.28% | 50,593 |
| Apr 22, 2025 | 25.53 | 25.53 | 25.02 | 25.02 | 25.02 | -7.12% | 1,448 |
| Apr 21, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - | 1 |
| Apr 17, 2025 | 24.76 | 26.94 | 24.76 | 26.94 | 26.94 | -0.09% | 1,114 |
| Apr 16, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 6.36% | 339 |
| Apr 15, 2025 | 27.60 | 27.62 | 25.35 | 25.35 | 25.35 | -8.48% | 1,702 |
| Apr 14, 2025 | 25.29 | 27.70 | 25.29 | 27.70 | 27.70 | 10.99% | 9,286 |
| Apr 11, 2025 | 26.87 | 26.87 | 24.96 | 24.96 | 24.96 | 8.51% | 3,512 |
| Apr 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 9, 2025 | 25.56 | 25.56 | 23.00 | 23.00 | 23.00 | -7.57% | 5,968 |
| Apr 8, 2025 | 24.92 | 24.92 | 24.88 | 24.88 | 24.88 | 2.47% | 683 |
| Apr 7, 2025 | 24.70 | 26.40 | 24.04 | 24.28 | 24.28 | 2.77% | 2,151 |
| Apr 4, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -8.55% | 1,020 |
| Apr 3, 2025 | 28.91 | 28.91 | 25.84 | 25.84 | 25.84 | -4.49% | 675 |
| Apr 2, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - | - |
| Apr 1, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - | 52 |
| Mar 31, 2025 | 28.02 | 28.70 | 26.55 | 27.06 | 27.06 | 1.41% | 5,912 |
| Mar 28, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 25.90 | -10.45% | 3,769 |
| Mar 27, 2025 | 29.08 | 29.79 | 29.08 | 29.79 | 28.92 | 1.89% | 257 |
| Mar 26, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 27.63 | -2.00% | 324 |
| Mar 25, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 28.20 | 8.68% | 146 |
| Mar 24, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 25.95 | -11.76% | 565 |
| Mar 21, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 29.40 | - | - |
| Mar 20, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 29.40 | - | - |
| Mar 19, 2025 | 31.10 | 31.11 | 31.10 | 31.11 | 29.40 | 4.18% | 632 |
| Mar 18, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 28.22 | - | 14 |
| Mar 17, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 28.22 | 1.56% | 1,834 |
| Mar 14, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 27.79 | - | 15 |
| Mar 13, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 27.79 | - | 71 |
| Mar 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 27.79 | - | 655 |
| Mar 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 27.79 | -6.22% | 5,948 |
| Mar 10, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 29.63 | -0.01% | 12 |
| Mar 7, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 29.63 | 0.42% | 141 |
| Mar 6, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 29.51 | - | 32 |
| Mar 5, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 29.51 | 0.56% | 144 |
| Mar 4, 2025 | 29.31 | 31.05 | 29.31 | 31.05 | 29.35 | -1.78% | 1,108 |
| Mar 3, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 29.88 | - | 32 |
| Feb 28, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 29.88 | - | 1,704 |
| Feb 27, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 29.88 | - | - |
| Feb 26, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 29.88 | - | 121 |
| Feb 25, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 29.88 | - | 434 |
| Feb 24, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 29.88 | 4.39% | 205 |
| Feb 21, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 28.62 | - | 6 |
| Feb 20, 2025 | 30.47 | 30.47 | 30.28 | 30.28 | 28.62 | 2.80% | 230 |
| Feb 19, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 27.84 | - | - |
| Feb 18, 2025 | 32.15 | 32.90 | 29.46 | 29.46 | 27.84 | -7.59% | 6,634 |
| Feb 14, 2025 | 30.55 | 31.87 | 30.55 | 31.87 | 30.13 | 7.35% | 577 |
| Feb 13, 2025 | 30.12 | 30.12 | 29.69 | 29.69 | 28.07 | 5.70% | 12,547 |
| Feb 12, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 26.55 | - | - |
| Feb 11, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 26.55 | 1.67% | 3,950 |