UPM-Kymmene Oyj (UPMMY)
OTCMKTS
· Delayed Price · Currency is USD
26.51
+0.33 (1.26%)
Apr 24, 2025, 3:58 PM EDT
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 26.47 | 26.63 | 26.18 | 26.18 | 26.18 | - | 146,732 |
| Apr 22, 2025 | 26.03 | 26.38 | 26.03 | 26.18 | 26.18 | 1.63% | 186,831 |
| Apr 21, 2025 | 25.93 | 25.93 | 25.30 | 25.76 | 25.76 | -0.16% | 144,638 |
| Apr 17, 2025 | 25.60 | 25.90 | 25.56 | 25.80 | 25.80 | 1.18% | 148,884 |
| Apr 16, 2025 | 25.66 | 25.82 | 25.50 | 25.50 | 25.50 | 0.08% | 108,613 |
| Apr 15, 2025 | 26.19 | 26.26 | 25.48 | 25.48 | 25.48 | -2.15% | 175,295 |
| Apr 14, 2025 | 25.99 | 26.39 | 25.97 | 26.04 | 26.04 | 0.23% | 290,557 |
| Apr 11, 2025 | 25.54 | 26.00 | 25.43 | 25.98 | 25.98 | 3.14% | 279,436 |
| Apr 10, 2025 | 25.16 | 25.31 | 24.76 | 25.19 | 25.19 | -2.27% | 379,100 |
| Apr 9, 2025 | 24.48 | 25.91 | 24.24 | 25.78 | 25.78 | 5.12% | 397,074 |
| Apr 8, 2025 | 25.57 | 25.57 | 24.20 | 24.52 | 24.52 | -1.84% | 349,182 |
| Apr 7, 2025 | 24.75 | 26.06 | 24.61 | 24.98 | 24.98 | -1.30% | 261,622 |
| Apr 4, 2025 | 25.70 | 25.86 | 25.23 | 25.31 | 25.31 | -5.77% | 128,650 |
| Apr 3, 2025 | 27.26 | 27.38 | 26.82 | 26.86 | 26.86 | -1.03% | 80,103 |
| Apr 2, 2025 | 27.03 | 27.21 | 26.97 | 27.14 | 27.14 | 0.07% | 53,468 |
| Apr 1, 2025 | 27.01 | 27.17 | 26.91 | 27.12 | 27.12 | 1.35% | 144,941 |
| Mar 31, 2025 | 26.73 | 26.81 | 26.60 | 26.76 | 26.76 | -4.46% | 71,871 |
| Mar 28, 2025 | 28.22 | 28.25 | 28.01 | 28.01 | 27.22 | 0.90% | 57,030 |
| Mar 27, 2025 | 27.74 | 28.10 | 27.74 | 27.76 | 26.98 | -0.18% | 70,804 |
| Mar 26, 2025 | 27.83 | 28.36 | 27.54 | 27.81 | 27.03 | -1.77% | 30,551 |
| Mar 25, 2025 | 28.41 | 28.45 | 28.23 | 28.31 | 27.51 | 0.06% | 40,776 |
| Mar 24, 2025 | 28.37 | 28.46 | 28.24 | 28.29 | 27.50 | -1.08% | 46,133 |
| Mar 21, 2025 | 28.78 | 28.88 | 28.54 | 28.60 | 27.80 | -3.23% | 32,208 |
| Mar 20, 2025 | 29.58 | 29.70 | 29.51 | 29.56 | 28.72 | -0.66% | 20,095 |
| Mar 19, 2025 | 29.62 | 29.79 | 29.58 | 29.75 | 28.91 | - | 33,354 |
| Mar 18, 2025 | 29.92 | 29.93 | 29.60 | 29.75 | 28.91 | -1.52% | 24,132 |
| Mar 17, 2025 | 29.99 | 30.22 | 29.98 | 30.21 | 29.36 | 1.03% | 30,769 |
| Mar 14, 2025 | 29.53 | 29.95 | 29.48 | 29.90 | 29.06 | 1.43% | 36,349 |
| Mar 13, 2025 | 29.57 | 29.72 | 29.41 | 29.48 | 28.65 | -1.63% | 17,869 |
| Mar 12, 2025 | 29.69 | 30.04 | 29.66 | 29.97 | 29.13 | -1.32% | 28,846 |
| Mar 11, 2025 | 30.56 | 30.58 | 30.25 | 30.37 | 29.52 | -0.07% | 21,068 |
| Mar 10, 2025 | 30.68 | 30.74 | 30.29 | 30.39 | 29.54 | -2.19% | 34,245 |
| Mar 7, 2025 | 30.56 | 31.08 | 30.56 | 31.07 | 30.20 | 0.88% | 27,578 |
| Mar 6, 2025 | 30.83 | 31.06 | 30.77 | 30.80 | 29.93 | 1.47% | 30,905 |
| Mar 5, 2025 | 30.22 | 30.41 | 30.17 | 30.36 | 29.50 | 2.41% | 17,481 |
| Mar 4, 2025 | 29.09 | 29.79 | 28.81 | 29.64 | 28.81 | 0.71% | 37,595 |
| Mar 3, 2025 | 29.63 | 29.74 | 29.37 | 29.43 | 28.60 | 0.93% | 38,565 |
| Feb 28, 2025 | 29.12 | 29.31 | 29.03 | 29.16 | 28.34 | -1.19% | 53,983 |
| Feb 27, 2025 | 29.50 | 29.66 | 29.46 | 29.51 | 28.68 | -1.86% | 73,194 |
| Feb 26, 2025 | 30.22 | 30.27 | 30.00 | 30.07 | 29.22 | -1.60% | 19,502 |
| Feb 25, 2025 | 30.65 | 30.69 | 30.44 | 30.56 | 29.70 | -0.31% | 48,932 |
| Feb 24, 2025 | 30.52 | 30.75 | 30.50 | 30.65 | 29.79 | 0.63% | 33,559 |
| Feb 21, 2025 | 30.60 | 30.79 | 30.36 | 30.46 | 29.60 | -0.78% | 50,821 |
| Feb 20, 2025 | 30.88 | 30.88 | 30.49 | 30.70 | 29.84 | 0.94% | 48,768 |
| Feb 19, 2025 | 30.31 | 30.45 | 30.23 | 30.42 | 29.56 | -1.51% | 60,005 |
| Feb 18, 2025 | 31.00 | 31.04 | 30.83 | 30.88 | 30.01 | - | 90,410 |
| Feb 14, 2025 | 31.14 | 31.34 | 30.82 | 30.88 | 30.01 | 3.73% | 21,943 |
| Feb 13, 2025 | 29.41 | 29.80 | 29.40 | 29.77 | 28.93 | 2.97% | 84,598 |
| Feb 12, 2025 | 28.57 | 29.02 | 28.54 | 28.91 | 28.10 | 2.81% | 35,633 |
| Feb 11, 2025 | 28.00 | 28.12 | 27.87 | 28.12 | 27.33 | -0.71% | 50,935 |