UPM-Kymmene Oyj (UPMMY)
OTCMKTS · Delayed Price · Currency is USD
27.90
-0.25 (-0.90%)
Sep 3, 2026, 11:25 AM EST
UPMMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 28.14 | 28.26 | 28.09 | 28.15 | 28.15 | 0.44% | 33,141 |
| Sep 1, 2026 | 27.86 | 28.12 | 27.86 | 28.03 | 28.03 | 0.39% | 43,771 |
| Aug 31, 2026 | 28.04 | 28.04 | 27.86 | 27.92 | 27.92 | 0.61% | 54,229 |
| Aug 28, 2026 | 28.22 | 28.25 | 27.72 | 27.75 | 27.75 | -0.14% | 23,285 |
| Aug 27, 2026 | 27.48 | 27.79 | 27.46 | 27.79 | 27.79 | 0.58% | 19,304 |
| Aug 26, 2026 | 27.59 | 27.66 | 27.49 | 27.63 | 27.63 | -0.65% | 24,919 |
| Aug 25, 2026 | 27.90 | 27.90 | 27.73 | 27.81 | 27.81 | -0.25% | 29,332 |
| Aug 24, 2026 | 27.73 | 27.90 | 27.73 | 27.88 | 27.88 | 1.01% | 77,029 |
| Aug 21, 2026 | 27.61 | 27.74 | 27.59 | 27.60 | 27.60 | 0.71% | 23,904 |
| Aug 20, 2026 | 27.28 | 27.48 | 27.28 | 27.41 | 27.41 | 2.03% | 54,709 |
| Aug 19, 2026 | 26.71 | 27.05 | 26.71 | 26.86 | 26.86 | 2.17% | 55,626 |
| Aug 18, 2026 | 26.37 | 26.45 | 26.22 | 26.29 | 26.29 | -0.34% | 45,201 |
| Aug 17, 2026 | 26.57 | 26.57 | 26.32 | 26.38 | 26.38 | -0.83% | 57,468 |
| Aug 14, 2026 | 26.66 | 26.76 | 26.50 | 26.60 | 26.60 | - | 35,788 |
| Aug 13, 2026 | 26.74 | 26.77 | 26.52 | 26.60 | 26.60 | -0.30% | 42,090 |
| Aug 12, 2026 | 26.92 | 26.94 | 26.68 | 26.68 | 26.68 | -0.22% | 82,584 |
| Aug 11, 2026 | 26.77 | 26.79 | 26.69 | 26.74 | 26.74 | -1.07% | 34,919 |
| Aug 10, 2026 | 26.82 | 27.05 | 26.82 | 27.03 | 27.03 | -0.95% | 53,073 |
| Aug 7, 2026 | 27.04 | 27.33 | 26.98 | 27.29 | 27.29 | 1.11% | 24,602 |
| Aug 6, 2026 | 27.29 | 27.33 | 26.96 | 26.99 | 26.99 | 0.04% | 35,373 |
| Aug 5, 2026 | 27.05 | 27.05 | 26.87 | 26.98 | 26.98 | -0.96% | 40,008 |
| Aug 4, 2026 | 27.12 | 27.24 | 27.03 | 27.24 | 27.24 | 0.11% | 31,959 |
| Aug 3, 2026 | 27.18 | 27.23 | 27.05 | 27.21 | 27.21 | 0.67% | 106,320 |
| Jul 31, 2026 | 26.94 | 27.09 | 26.80 | 27.03 | 27.03 | -0.18% | 49,841 |
| Jul 30, 2026 | 27.19 | 27.30 | 26.94 | 27.08 | 27.08 | 2.11% | 101,745 |
| Jul 29, 2026 | 26.41 | 26.71 | 26.28 | 26.52 | 26.52 | 1.09% | 224,647 |
| Jul 28, 2026 | 26.10 | 26.37 | 26.09 | 26.24 | 26.24 | -0.29% | 382,662 |
| Jul 27, 2026 | 26.21 | 26.41 | 26.09 | 26.31 | 26.31 | 3.58% | 408,056 |
| Jul 24, 2026 | 25.52 | 25.55 | 25.33 | 25.40 | 25.40 | 0.91% | 328,947 |
| Jul 23, 2026 | 25.19 | 25.46 | 25.16 | 25.17 | 25.17 | -8.24% | 90,273 |
| Jul 22, 2026 | 27.39 | 27.64 | 27.39 | 27.43 | 27.43 | 2.66% | 58,207 |
| Jul 21, 2026 | 26.82 | 26.83 | 26.70 | 26.72 | 26.72 | 0.53% | 80,989 |
| Jul 20, 2026 | 26.78 | 26.78 | 26.54 | 26.58 | 26.58 | -0.30% | 150,095 |
| Jul 17, 2026 | 26.73 | 26.88 | 26.55 | 26.66 | 26.66 | 0.68% | 107,776 |
| Jul 16, 2026 | 26.66 | 26.73 | 26.46 | 26.48 | 26.48 | -0.64% | 128,682 |
| Jul 15, 2026 | 26.67 | 26.77 | 26.56 | 26.65 | 26.65 | 0.60% | 92,488 |
| Jul 14, 2026 | 26.76 | 26.80 | 26.46 | 26.49 | 26.49 | 0.76% | 124,747 |
| Jul 13, 2026 | 26.49 | 26.57 | 26.28 | 26.29 | 26.29 | -0.30% | 168,792 |
| Jul 10, 2026 | 26.52 | 26.63 | 26.37 | 26.37 | 26.37 | 1.27% | 110,401 |
| Jul 9, 2026 | 25.84 | 26.14 | 25.81 | 26.04 | 26.04 | 0.81% | 193,192 |
| Jul 8, 2026 | 25.92 | 25.95 | 25.65 | 25.83 | 25.83 | -0.50% | 183,330 |
| Jul 7, 2026 | 26.28 | 26.28 | 25.93 | 25.96 | 25.96 | -1.48% | 235,738 |
| Jul 6, 2026 | 26.32 | 26.36 | 26.22 | 26.35 | 26.35 | 0.23% | 186,682 |
| Jul 2, 2026 | 26.22 | 26.42 | 26.17 | 26.29 | 26.29 | 1.78% | 102,007 |
| Jul 1, 2026 | 25.77 | 25.95 | 25.77 | 25.83 | 25.83 | -2.05% | 62,860 |
| Jun 30, 2026 | 26.28 | 26.43 | 26.23 | 26.37 | 26.37 | 0.22% | 196,954 |
| Jun 29, 2026 | 26.37 | 26.37 | 26.22 | 26.31 | 26.31 | -0.40% | 119,004 |
| Jun 26, 2026 | 26.38 | 26.58 | 26.32 | 26.42 | 26.42 | -1.63% | 93,846 |
| Jun 25, 2026 | 26.86 | 27.02 | 26.85 | 26.86 | 26.86 | 0.56% | 79,952 |
| Jun 24, 2026 | 26.89 | 26.95 | 26.66 | 26.71 | 26.71 | -1.84% | 161,148 |