UPM-Kymmene Oyj (UPMMY)
OTCMKTS · Delayed Price · Currency is USD
26.06
+0.13 (0.50%)
Aug 1, 2025, 3:54 PM EDT
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.00 | 26.09 | 25.86 | 26.06 | 26.06 | 0.50% | 121,154 |
| Jul 31, 2025 | 26.13 | 26.20 | 25.93 | 25.93 | 25.93 | -3.43% | 133,096 |
| Jul 30, 2025 | 27.25 | 27.29 | 26.85 | 26.85 | 26.85 | -3.66% | 282,301 |
| Jul 29, 2025 | 27.70 | 27.87 | 27.43 | 27.87 | 27.87 | -1.69% | 284,060 |
| Jul 28, 2025 | 28.20 | 28.48 | 28.06 | 28.35 | 28.35 | -2.00% | 1,152,010 |
| Jul 25, 2025 | 28.82 | 28.97 | 28.67 | 28.93 | 28.93 | 3.80% | 37,260 |
| Jul 24, 2025 | 28.20 | 28.29 | 27.81 | 27.87 | 27.87 | -2.00% | 76,119 |
| Jul 23, 2025 | 28.21 | 28.44 | 28.08 | 28.44 | 28.44 | 3.19% | 40,589 |
| Jul 22, 2025 | 27.38 | 27.60 | 27.37 | 27.56 | 27.56 | 1.10% | 40,036 |
| Jul 21, 2025 | 27.44 | 27.53 | 27.26 | 27.26 | 27.26 | 1.41% | 145,594 |
| Jul 18, 2025 | 27.07 | 27.07 | 26.80 | 26.88 | 26.88 | -1.43% | 79,768 |
| Jul 17, 2025 | 27.24 | 27.33 | 27.09 | 27.27 | 27.27 | -1.91% | 190,017 |
| Jul 16, 2025 | 27.69 | 27.96 | 27.57 | 27.80 | 27.80 | 0.54% | 82,508 |
| Jul 15, 2025 | 27.99 | 28.06 | 27.64 | 27.65 | 27.65 | -0.61% | 44,339 |
| Jul 14, 2025 | 27.82 | 27.91 | 27.72 | 27.82 | 27.82 | -1.03% | 74,347 |
| Jul 11, 2025 | 27.99 | 28.13 | 27.94 | 28.11 | 28.11 | -0.92% | 34,822 |
| Jul 10, 2025 | 28.30 | 28.41 | 28.24 | 28.37 | 28.37 | 1.08% | 38,147 |
| Jul 9, 2025 | 27.94 | 28.08 | 27.81 | 28.07 | 28.07 | 0.85% | 92,903 |
| Jul 8, 2025 | 27.44 | 27.83 | 27.41 | 27.83 | 27.83 | 1.72% | 45,175 |
| Jul 7, 2025 | 27.55 | 27.60 | 27.26 | 27.36 | 27.36 | -2.56% | 47,058 |
| 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 |