UPM-Kymmene Oyj (HEL:UPM)
Finland
· Delayed Price · Currency is EUR 23.15
+0.10 (0.43%)
Sep 26, 2025, 6:29 PM EET
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.08 | 23.27 | 23.07 | 23.15 | 23.15 | 0.43% | 537,296 |
| Sep 25, 2025 | 23.24 | 23.46 | 22.99 | 23.05 | 23.05 | -0.90% | 623,855 |
| Sep 24, 2025 | 23.54 | 23.54 | 23.14 | 23.26 | 23.26 | -1.23% | 666,962 |
| Sep 23, 2025 | 23.08 | 24.13 | 23.07 | 23.55 | 23.55 | 1.51% | 1,201,217 |
| Sep 22, 2025 | 23.03 | 23.33 | 22.97 | 23.20 | 23.20 | 1.31% | 957,805 |
| Sep 19, 2025 | 22.98 | 23.33 | 22.90 | 22.90 | 22.90 | -0.30% | 3,345,281 |
| Sep 18, 2025 | 23.51 | 23.59 | 22.94 | 22.97 | 22.97 | -2.42% | 1,414,793 |
| Sep 17, 2025 | 23.70 | 23.97 | 23.47 | 23.54 | 23.54 | -0.80% | 1,352,304 |
| Sep 16, 2025 | 23.24 | 23.86 | 23.20 | 23.73 | 23.73 | 2.24% | 1,603,897 |
| Sep 15, 2025 | 23.18 | 23.57 | 23.12 | 23.21 | 23.21 | 0.35% | 980,275 |
| Sep 12, 2025 | 23.29 | 23.38 | 22.99 | 23.13 | 23.13 | -0.30% | 1,518,422 |
| Sep 11, 2025 | 23.25 | 23.35 | 23.04 | 23.20 | 23.20 | - | 851,699 |
| Sep 10, 2025 | 23.55 | 23.66 | 23.09 | 23.20 | 23.20 | -1.19% | 853,327 |
| Sep 9, 2025 | 23.88 | 24.09 | 23.44 | 23.48 | 23.48 | -1.34% | 1,003,582 |
| Sep 8, 2025 | 23.84 | 23.96 | 23.57 | 23.80 | 23.80 | 0.04% | 855,112 |
| Sep 5, 2025 | 23.63 | 24.13 | 23.63 | 23.79 | 23.79 | 1.10% | 702,568 |
| Sep 4, 2025 | 23.81 | 24.20 | 23.53 | 23.53 | 23.53 | -0.72% | 858,798 |
| Sep 3, 2025 | 23.91 | 24.05 | 23.62 | 23.70 | 23.70 | -0.55% | 973,460 |
| Sep 2, 2025 | 24.37 | 24.49 | 23.83 | 23.83 | 23.83 | -2.22% | 828,687 |
| Sep 1, 2025 | 24.37 | 24.68 | 24.31 | 24.37 | 24.37 | 0.16% | 511,672 |
| Aug 29, 2025 | 24.20 | 24.53 | 24.00 | 24.33 | 24.33 | -0.94% | 1,050,322 |
| Aug 28, 2025 | 24.88 | 25.09 | 24.56 | 24.56 | 24.56 | -0.97% | 897,254 |
| Aug 27, 2025 | 25.31 | 25.52 | 24.80 | 24.80 | 24.80 | -2.02% | 836,894 |
| Aug 26, 2025 | 25.38 | 25.56 | 25.20 | 25.31 | 25.31 | -0.28% | 1,537,742 |
| Aug 25, 2025 | 25.33 | 25.56 | 25.26 | 25.38 | 25.38 | 0.12% | 575,278 |
| Aug 22, 2025 | 24.70 | 25.44 | 24.64 | 25.35 | 25.35 | 3.01% | 1,087,779 |
| Aug 21, 2025 | 24.57 | 24.67 | 24.28 | 24.61 | 24.61 | 0.16% | 747,011 |
| Aug 20, 2025 | 24.60 | 24.67 | 24.45 | 24.57 | 24.57 | -0.24% | 453,368 |
| Aug 19, 2025 | 23.95 | 24.65 | 23.95 | 24.63 | 24.63 | 3.36% | 1,054,626 |
| Aug 18, 2025 | 24.10 | 24.10 | 23.80 | 23.83 | 23.83 | -1.12% | 663,837 |
| Aug 15, 2025 | 24.10 | 24.35 | 24.06 | 24.10 | 24.10 | 0.58% | 545,011 |
| Aug 14, 2025 | 24.15 | 24.21 | 23.88 | 23.96 | 23.96 | -0.70% | 680,900 |
| Aug 13, 2025 | 24.15 | 24.25 | 23.96 | 24.13 | 24.13 | 0.21% | 468,193 |
| Aug 12, 2025 | 24.18 | 24.27 | 23.77 | 24.08 | 24.08 | -0.41% | 903,164 |
| Aug 11, 2025 | 24.56 | 24.65 | 24.17 | 24.18 | 24.18 | -1.39% | 1,135,826 |
| Aug 8, 2025 | 24.23 | 24.58 | 24.23 | 24.52 | 24.52 | 1.66% | 1,008,858 |
| Aug 7, 2025 | 23.24 | 24.32 | 23.24 | 24.12 | 24.12 | 3.83% | 1,308,948 |
| Aug 6, 2025 | 22.79 | 23.39 | 22.79 | 23.23 | 23.23 | 2.07% | 1,582,273 |
| Aug 5, 2025 | 22.51 | 22.78 | 22.50 | 22.76 | 22.76 | 1.56% | 745,467 |
| Aug 4, 2025 | 22.53 | 22.61 | 22.26 | 22.41 | 22.41 | -0.40% | 1,123,608 |
| Aug 1, 2025 | 22.80 | 22.82 | 22.47 | 22.50 | 22.50 | -1.10% | 1,187,671 |
| Jul 31, 2025 | 23.49 | 23.56 | 22.75 | 22.75 | 22.75 | -3.85% | 2,322,391 |
| Jul 30, 2025 | 24.04 | 24.13 | 23.66 | 23.66 | 23.66 | -4.21% | 939,932 |
| Jul 29, 2025 | 24.39 | 24.70 | 23.93 | 24.70 | 24.70 | 1.11% | 446,083 |
| Jul 28, 2025 | 24.92 | 24.93 | 24.16 | 24.43 | 24.43 | -0.37% | 1,001,657 |
| Jul 25, 2025 | 23.72 | 24.74 | 23.72 | 24.52 | 24.52 | 3.37% | 1,819,537 |
| Jul 24, 2025 | 23.50 | 24.31 | 23.10 | 23.72 | 23.72 | -0.75% | 2,042,636 |
| Jul 23, 2025 | 23.77 | 24.14 | 23.77 | 23.90 | 23.90 | 1.96% | 1,645,237 |
| Jul 22, 2025 | 23.43 | 23.54 | 23.16 | 23.44 | 23.44 | 0.13% | 584,801 |
| Jul 21, 2025 | 23.23 | 23.69 | 23.23 | 23.41 | 23.41 | 1.12% | 782,376 |