UPM-Kymmene Oyj (UPMMY)
OTCMKTS
· Delayed Price · Currency is USD
28.15
-0.51 (-1.78%)
Jul 3, 2025, 12:58 PM EDT
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 28.27 | 28.28 | 28.06 | 28.08 | 28.08 | -2.02% | 205,885 |
| Jul 2, 2025 | 28.43 | 28.70 | 28.40 | 28.66 | 28.66 | 5.10% | 31,378 |
| Jul 1, 2025 | 27.04 | 27.27 | 26.93 | 27.27 | 27.27 | -0.11% | 40,795 |
| Jun 30, 2025 | 27.07 | 27.30 | 27.03 | 27.30 | 27.30 | -1.34% | 109,285 |
| Jun 27, 2025 | 27.46 | 27.74 | 27.40 | 27.67 | 27.67 | 1.54% | 82,635 |
| Jun 26, 2025 | 26.88 | 27.42 | 26.88 | 27.25 | 27.25 | 3.73% | 497,628 |
| Jun 25, 2025 | 26.21 | 26.36 | 25.83 | 26.27 | 26.27 | -2.16% | 935,072 |
| Jun 24, 2025 | 26.31 | 26.86 | 26.31 | 26.85 | 26.85 | 1.13% | 57,349 |
| Jun 23, 2025 | 26.34 | 26.67 | 26.24 | 26.55 | 26.55 | -1.92% | 247,165 |
| Jun 20, 2025 | 27.38 | 27.38 | 27.02 | 27.07 | 27.07 | 1.96% | 135,126 |
| Jun 18, 2025 | 26.47 | 26.75 | 26.45 | 26.55 | 26.55 | 0.66% | 51,463 |
| Jun 17, 2025 | 26.52 | 26.70 | 26.30 | 26.38 | 26.38 | -1.03% | 160,494 |
| Jun 16, 2025 | 26.79 | 26.95 | 26.59 | 26.65 | 26.65 | 0.57% | 209,353 |
| Jun 13, 2025 | 26.38 | 26.68 | 26.38 | 26.50 | 26.50 | -2.07% | 114,611 |
| Jun 12, 2025 | 26.85 | 27.16 | 26.78 | 27.06 | 27.06 | -0.22% | 154,217 |
| Jun 11, 2025 | 27.36 | 27.44 | 27.12 | 27.12 | 27.12 | -1.74% | 85,701 |
| Jun 10, 2025 | 27.30 | 27.75 | 27.30 | 27.60 | 27.60 | 1.10% | 65,479 |
| Jun 9, 2025 | 27.06 | 27.39 | 27.04 | 27.30 | 27.30 | 1.56% | 69,476 |
| Jun 6, 2025 | 27.06 | 27.14 | 26.71 | 26.88 | 26.88 | -2.24% | 27,909 |
| Jun 5, 2025 | 27.12 | 27.51 | 27.06 | 27.50 | 27.50 | 0.60% | 65,498 |
| Jun 4, 2025 | 27.30 | 27.42 | 27.24 | 27.33 | 27.33 | 0.85% | 83,950 |
| Jun 3, 2025 | 26.83 | 27.12 | 26.80 | 27.10 | 27.10 | -1.31% | 91,315 |
| Jun 2, 2025 | 27.48 | 27.48 | 27.26 | 27.46 | 27.46 | -1.05% | 120,882 |
| May 30, 2025 | 27.71 | 27.78 | 27.52 | 27.75 | 27.75 | -1.02% | 67,185 |
| May 29, 2025 | 27.97 | 28.27 | 27.81 | 28.04 | 28.04 | 0.56% | 53,557 |
| May 28, 2025 | 27.89 | 27.94 | 27.75 | 27.88 | 27.88 | -1.03% | 119,182 |
| May 27, 2025 | 28.22 | 28.26 | 28.06 | 28.17 | 28.17 | 0.92% | 81,963 |
| May 23, 2025 | 27.84 | 28.04 | 27.72 | 27.91 | 27.91 | -1.16% | 42,994 |
| May 22, 2025 | 28.08 | 28.29 | 28.01 | 28.24 | 28.24 | -0.28% | 45,538 |
| May 21, 2025 | 28.52 | 28.59 | 28.27 | 28.32 | 28.32 | -0.53% | 33,123 |
| May 20, 2025 | 28.46 | 28.59 | 28.25 | 28.47 | 28.47 | 2.37% | 42,084 |
| May 19, 2025 | 27.61 | 27.84 | 27.57 | 27.81 | 27.81 | -0.39% | 63,073 |
| May 16, 2025 | 27.72 | 27.92 | 27.37 | 27.92 | 27.92 | -0.39% | 35,246 |
| May 15, 2025 | 27.65 | 28.03 | 27.63 | 28.03 | 28.03 | -0.07% | 41,705 |
| May 14, 2025 | 28.01 | 28.21 | 27.91 | 28.05 | 28.05 | -0.39% | 22,918 |
| May 13, 2025 | 28.09 | 28.18 | 27.81 | 28.16 | 28.16 | 0.90% | 104,568 |
| May 12, 2025 | 27.99 | 27.99 | 27.41 | 27.91 | 27.91 | 3.64% | 81,843 |
| May 9, 2025 | 26.78 | 26.98 | 26.55 | 26.93 | 26.93 | 2.51% | 37,608 |
| May 8, 2025 | 26.35 | 26.48 | 26.09 | 26.27 | 26.27 | 0.25% | 61,001 |
| May 7, 2025 | 26.11 | 26.65 | 26.09 | 26.21 | 26.21 | 0.63% | 138,822 |
| May 6, 2025 | 26.02 | 26.23 | 25.78 | 26.04 | 26.04 | -1.55% | 116,769 |
| May 5, 2025 | 26.56 | 26.58 | 26.35 | 26.45 | 26.45 | 0.36% | 105,305 |
| May 2, 2025 | 26.70 | 26.70 | 26.14 | 26.36 | 26.36 | 0.63% | 127,985 |
| May 1, 2025 | 26.94 | 26.94 | 25.56 | 26.19 | 26.19 | -0.80% | 124,821 |
| Apr 30, 2025 | 26.30 | 26.64 | 26.01 | 26.40 | 26.40 | 0.11% | 137,983 |
| Apr 29, 2025 | 26.37 | 26.55 | 26.18 | 26.37 | 26.37 | -1.93% | 133,813 |
| Apr 28, 2025 | 26.63 | 26.89 | 26.45 | 26.89 | 26.89 | 2.20% | 123,764 |
| Apr 25, 2025 | 26.11 | 26.42 | 25.85 | 26.31 | 26.31 | -0.72% | 55,797 |
| Apr 24, 2025 | 26.51 | 26.57 | 26.33 | 26.50 | 26.50 | 1.22% | 131,188 |
| Apr 23, 2025 | 26.47 | 26.63 | 26.18 | 26.18 | 26.18 | - | 146,732 |