UPM-Kymmene Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.29	32.88	32.22	32.87	32.87	4.92%	79,836
Feb 10, 2026	31.14	31.44	31.05	31.33	31.33	2.55%	31,879
Feb 9, 2026	30.42	30.55	30.31	30.55	30.55	2.55%	34,666
Feb 6, 2026	29.43	29.80	29.37	29.79	29.79	-0.17%	120,556
Feb 5, 2026	29.49	29.96	29.38	29.84	29.84	-0.03%	76,748
Feb 4, 2026	29.96	30.06	29.52	29.85	29.85	6.72%	65,204
Feb 3, 2026	27.81	28.14	27.81	27.97	27.97	0.94%	33,435
Feb 2, 2026	27.79	27.83	27.58	27.71	27.71	0.40%	40,984
Jan 30, 2026	27.66	27.85	27.53	27.60	27.60	-3.71%	45,955
Jan 29, 2026	28.69	28.72	28.37	28.66	28.66	-0.85%	24,299
Jan 28, 2026	28.83	28.92	28.78	28.91	28.91	-0.65%	26,557
Jan 27, 2026	28.88	29.10	28.85	29.10	29.10	1.31%	29,993
Jan 26, 2026	28.86	28.89	28.71	28.73	28.73	0.90%	30,371
Jan 23, 2026	28.32	28.55	28.19	28.47	28.47	-0.49%	34,361
Jan 22, 2026	28.40	28.66	28.40	28.61	28.61	2.32%	43,667
Jan 21, 2026	28.10	28.12	27.63	27.96	27.96	3.06%	49,495
Jan 20, 2026	27.21	27.27	26.92	27.13	27.13	-5.09%	48,506
Jan 16, 2026	28.54	28.59	28.35	28.59	28.59	0.60%	32,456
Jan 15, 2026	28.12	28.51	28.12	28.42	28.42	-1.02%	24,430
Jan 14, 2026	28.52	28.75	28.39	28.71	28.71	-0.19%	37,730
Jan 13, 2026	28.81	28.81	28.62	28.76	28.76	-0.06%	30,417
Jan 12, 2026	28.58	28.79	28.50	28.78	28.78	0.35%	87,277
Jan 9, 2026	28.67	28.71	28.46	28.68	28.68	0.56%	22,659
Jan 8, 2026	28.00	28.52	28.00	28.52	28.52	-1.62%	27,665
Jan 7, 2026	29.36	29.36	28.95	28.99	28.99	-0.72%	22,498
Jan 6, 2026	29.01	29.21	29.01	29.20	29.20	0.31%	31,499
Jan 5, 2026	28.94	29.29	28.86	29.11	29.11	-1.31%	44,802
Jan 2, 2026	29.57	29.61	29.42	29.50	29.50	1.95%	70,889
Dec 31, 2025	29.00	29.53	28.92	28.93	28.93	-1.08%	13,637
Dec 30, 2025	29.16	29.42	28.80	29.25	29.25	0.64%	31,659
Dec 29, 2025	29.17	29.19	28.93	29.06	29.06	2.50%	81,587
Dec 26, 2025	28.90	28.94	28.35	28.35	28.35	-0.28%	47,202
Dec 24, 2025	28.56	28.56	28.30	28.43	28.43	0.14%	75,437
Dec 23, 2025	28.53	28.53	28.24	28.39	28.39	0.62%	49,657
Dec 22, 2025	28.08	28.27	28.03	28.22	28.22	0.52%	34,965
Dec 19, 2025	28.22	28.28	28.01	28.07	28.07	-0.28%	29,266
Dec 18, 2025	28.03	28.30	27.98	28.15	28.15	0.54%	46,665
Dec 17, 2025	28.02	28.08	27.92	28.00	28.00	0.36%	39,205
Dec 16, 2025	28.11	28.16	27.90	27.90	27.90	0.47%	29,064
Dec 15, 2025	27.94	27.98	27.61	27.77	27.77	-0.36%	89,646
Dec 12, 2025	27.81	28.07	27.81	27.87	27.87	-0.01%	37,142
Dec 11, 2025	28.31	28.37	27.83	27.87	27.87	-0.98%	61,867
Dec 10, 2025	27.60	28.15	27.60	28.15	28.15	1.59%	59,123
Dec 9, 2025	27.74	27.83	27.68	27.71	27.71	-1.18%	31,423
Dec 8, 2025	27.94	28.08	27.92	28.04	28.04	-0.32%	130,379
Dec 5, 2025	28.08	28.24	28.08	28.13	28.13	-1.06%	42,081
Dec 4, 2025	28.62	28.83	28.43	28.43	28.43	3.23%	33,015
Dec 3, 2025	27.52	27.60	27.50	27.54	27.54	2.04%	34,423
Dec 2, 2025	27.12	27.12	26.82	26.99	26.99	-0.63%	66,087
Dec 1, 2025	27.16	27.29	27.15	27.16	27.16	-0.48%	180,561