Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

UPM-Kymmene Oyj (UPMKF)

Compare
23.63
0.00
(0.00%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202523.6323.6323.6323.6323.631,000
Apr 3, 202528.9128.9125.8425.8425.84700
Apr 2, 202527.0627.0627.0627.0627.06-
Apr 1, 202527.0627.0627.0627.0627.06-
Mar 31, 202528.0228.7026.5527.0627.065,900
Mar 28, 202526.6826.6826.6826.6826.683,800
Mar 27, 202529.0829.7929.0829.7929.79300
Mar 26, 202529.2429.2429.2429.2429.24300
Mar 25, 202529.8329.8329.8329.8329.83100
Mar 24, 202527.4527.4527.4527.4527.45600
Mar 21, 202531.1131.1131.1131.1131.11-
Mar 20, 202531.1131.1131.1131.1131.11-
Mar 19, 202531.1031.1131.1031.1131.11600
Mar 18, 202529.8629.8629.8629.8629.86-
Mar 17, 202529.8629.8629.8629.8629.861,800
Mar 14, 202529.4029.4029.4029.4029.40-
Mar 13, 202529.4029.4029.4029.4029.40-
Mar 12, 202529.4029.4029.4029.4029.40-
Mar 11, 202529.4029.4029.4029.4029.405,900
Mar 10, 202531.3531.3531.3531.3531.35-
Mar 7, 202531.3531.3531.3531.3531.35100
Mar 6, 202531.2231.2231.2231.2231.22-
Mar 5, 202531.2231.2231.2231.2231.22100
Mar 4, 202529.3131.0529.3131.0531.051,100
Mar 3, 202531.6131.6131.6131.6131.61-
Feb 28, 202531.6131.6131.6131.6131.61-
Feb 27, 202531.6131.6131.6131.6131.61-
Feb 26, 202531.6131.6131.6131.6131.61-
Feb 25, 202531.6131.6131.6131.6131.61-
Feb 24, 202531.6131.6131.6131.6131.61200
Feb 21, 202530.2830.2830.2830.2830.28-
Feb 20, 202530.4730.4730.2830.2830.28200
Feb 19, 202529.4629.4629.4629.4629.46-
Feb 18, 202532.1532.9029.4629.4629.466,600
Feb 14, 202530.5531.8730.5531.8731.87600
Feb 13, 202530.1230.1229.6929.6929.6912,500
Feb 12, 202528.0928.0928.0928.0928.09-
Feb 11, 202528.0928.0928.0928.0928.094,000
Feb 10, 202529.8229.8227.6327.6327.63600
Feb 7, 202529.9429.9429.9429.9429.94100
Feb 6, 202530.0030.0030.0030.0030.00200
Feb 5, 202529.7829.7829.7829.7829.78-
Feb 4, 202529.7829.7829.7829.7829.78-
Feb 3, 202529.7829.7829.7829.7829.78800
Jan 31, 202530.0930.0930.0930.0930.091,100
Jan 30, 202529.9129.9129.9129.9129.91200
Jan 29, 202530.1530.1530.1530.1530.15-
Jan 28, 202530.1530.1530.1530.1530.15-
Jan 27, 202529.9230.1529.9230.1530.155,200
Jan 24, 202529.8729.8729.8729.8729.87500
Jan 23, 202529.0629.4629.0129.0129.013,000
Jan 22, 202527.6429.5627.6428.3728.372,300
Jan 21, 202528.8129.8728.1629.8729.873,300
Jan 17, 202528.6328.6328.6328.6328.631,700
Jan 16, 202528.4528.4527.0327.0327.03300
Jan 15, 202527.1327.1327.1327.1327.13200
Jan 14, 202527.0327.0326.6026.6026.607,200
Jan 13, 202527.3429.6026.7529.1129.1112,000
Jan 10, 202527.4329.2627.3727.3727.374,300
Jan 8, 202527.0427.0427.0427.0427.04200
Jan 7, 202528.1329.7228.1329.7229.72900
Jan 6, 202529.4029.4027.6027.6027.603,900
Jan 3, 202529.1629.1629.1529.1529.15500
Jan 2, 202529.2129.2129.2129.2129.211,800
Dec 31, 202426.6226.6226.6226.6226.62800
Dec 30, 202428.9128.9127.1427.1427.141,100
Dec 27, 202426.8329.0426.8326.8626.866,700
Dec 26, 202425.9027.8525.9027.8527.851,500
Dec 24, 202428.4828.4825.2025.2025.205,000
Dec 23, 202426.0028.0026.0028.0028.001,000
Dec 20, 202425.5727.0025.5725.9225.922,400
Dec 19, 202425.5426.6425.5426.6426.642,600
Dec 18, 202426.8726.8726.8726.8726.87-
Dec 17, 202426.8729.3026.8726.8726.875,800
Dec 16, 202426.3728.5226.3728.5228.521,300
Dec 13, 202428.4828.4826.9226.9226.927,100
Dec 12, 202429.2629.2627.4427.4427.441,100
Dec 11, 202427.8628.9027.2427.8627.867,200
Dec 10, 202427.9927.9927.9927.9927.9910,200
Dec 9, 202429.8129.8128.0428.0428.042,000
Dec 6, 202427.4428.4127.4427.5127.511,800
Dec 5, 202427.3027.3027.3027.3027.301,900
Dec 4, 202428.5428.5426.9326.9726.977,200
Dec 3, 202426.7926.7926.7926.7926.79800
Dec 2, 202427.9227.9225.7825.7825.783,100
Nov 29, 202427.6127.6125.8427.6127.61600
Nov 27, 202428.3528.3525.9025.9025.90700
Nov 26, 202426.2926.2926.2626.2626.26900
Nov 25, 202428.5628.5628.5628.5628.56500
Nov 22, 202425.8227.9725.8226.5026.5035,000
Nov 21, 202426.1526.1526.1526.1526.151,400
Nov 20, 202425.9025.9025.9025.9025.906,800
Nov 19, 202426.6427.5026.0527.5027.50500
Nov 18, 202427.0328.8127.0328.8128.81600
Nov 15, 202428.8428.8428.8428.8428.841,200
Nov 14, 202426.9826.9826.9826.9826.982,200
Nov 13, 202428.0328.0328.0328.0328.033,700
Nov 12, 202427.2027.2027.2027.2027.20300
Nov 11, 202427.1327.1327.1327.1327.131,400
Nov 8, 202428.6028.6028.6028.6028.60200
Nov 7, 202427.0127.0127.0127.0127.01-
Nov 6, 202427.7527.7527.0127.0127.01800
Nov 5, 202429.0229.0229.0229.0229.02500
Nov 4, 202428.5728.5728.5728.5728.57-
Nov 1, 202428.5628.5728.5628.5728.575,700
Oct 31, 202429.4329.4329.4329.4329.43-
Oct 30, 2024 0.81 Dividend
Oct 30, 202429.4329.4329.4329.4329.43300
Oct 29, 202431.3231.3231.3231.3230.51300
Oct 28, 202432.3032.4332.3032.4331.59500
Oct 25, 202430.3130.3130.3130.3129.53-
Oct 24, 202430.3130.3130.3130.3129.531,700
Oct 23, 202429.8429.8429.8429.8429.07-
Oct 22, 202429.8429.8429.8429.8429.07-
Oct 21, 202431.7631.7629.8429.8429.07400
Oct 18, 202431.2031.2031.2031.2030.39-
Oct 17, 202431.2031.2031.2031.2030.39-
Oct 16, 202431.2031.2031.2031.2030.39-
Oct 15, 202431.2031.2031.2031.2030.391,000
Oct 14, 202431.0931.0931.0931.0930.28400
Oct 11, 202433.9933.9933.9933.9933.11400
Oct 10, 202433.7133.7133.7133.7132.84200
Oct 9, 202432.4132.4132.4132.4131.57-
Oct 8, 202432.4132.4132.4132.4131.57-
Oct 7, 202432.4132.4132.4132.4131.572,600
Oct 4, 202432.4132.4132.4132.4131.57-
Oct 3, 202432.4132.4132.4132.4131.57-
Oct 2, 202432.4132.4132.4132.4131.57-
Oct 1, 202432.4132.4132.4132.4131.572,000
Sep 30, 202432.4132.4132.4132.4131.57-
Sep 27, 202432.4132.4132.4132.4131.573,300
Sep 26, 202433.0633.0633.0633.0632.201,100
Sep 25, 202432.9032.9032.9032.9032.05300
Sep 24, 202433.2633.2633.2633.2632.40-
Sep 23, 202433.2333.2633.2333.2632.40900
Sep 20, 202431.4631.4631.4631.4630.65-
Sep 19, 202431.4631.4631.4631.4630.65-
Sep 18, 202431.4631.4631.4631.4630.65-
Sep 17, 202431.4631.4631.4631.4630.65-
Sep 16, 202431.4631.4631.4631.4630.65-
Sep 13, 202433.4433.4431.4631.4630.651,400
Sep 12, 202431.0131.0131.0131.0130.21200
Sep 11, 202433.0933.0933.0933.0932.23-
Sep 10, 202433.0933.0933.0933.0932.23-
Sep 9, 202433.0933.0933.0933.0932.23700
Sep 6, 202434.0234.0234.0234.0233.14-
Sep 5, 202434.0234.0234.0234.0233.14200
Sep 4, 202434.4734.4734.4734.4733.58-
Sep 3, 202434.4734.4734.4734.4733.585,200
Aug 30, 202434.8734.8734.8734.8733.97-
Aug 29, 202434.8734.8734.8734.8733.97400
Aug 28, 202433.0233.0233.0233.0232.16-
Aug 27, 202433.0233.0233.0233.0232.16-
Aug 26, 202433.0233.0233.0233.0232.16-
Aug 23, 202433.0233.0233.0233.0232.16300
Aug 22, 202433.7233.7233.7233.7232.85-
Aug 21, 202433.7233.7233.7233.7232.85100
Aug 20, 202433.7233.7233.7233.7232.85-
Aug 19, 202433.7233.7233.7233.7232.85200
Aug 16, 202433.7533.7533.7533.7532.88300
Aug 15, 202432.7932.7932.7932.7931.94-
Aug 14, 202432.7932.7932.7932.7931.94700
Aug 13, 202432.7932.7932.7932.7931.943,900
Aug 12, 202432.7932.7932.7932.7931.94-
Aug 9, 202432.7932.7932.7932.7931.94100
Aug 8, 202432.6832.6832.6832.6831.83400
Aug 7, 202431.8031.8031.1531.1530.343,600
Aug 6, 202430.6630.6630.6630.6629.87-
Aug 5, 202430.6630.6630.6630.6629.87-
Aug 2, 202430.6630.6630.6630.6629.87200
Aug 1, 202432.1633.6032.1633.6032.733,100
Jul 31, 202431.5031.5031.5031.5030.68-
Jul 30, 202431.5031.5031.5031.5030.68-
Jul 29, 202431.5031.5031.5031.5030.68-
Jul 26, 202431.5031.5031.5031.5030.68300
Jul 25, 202433.5133.5133.5133.5132.64-
Jul 24, 202433.5133.5133.5133.5132.64-
Jul 23, 202433.5133.5133.5133.5132.641,800
Jul 22, 202434.0634.0634.0634.0633.18200
Jul 19, 202434.0534.0534.0534.0533.17300
Jul 18, 202433.8333.8333.8333.8332.95400
Jul 17, 202433.8933.8933.8933.8933.01-
Jul 16, 202433.9733.9733.8933.8933.01500
Jul 15, 202435.6635.6635.6635.6634.74200
Jul 12, 202433.2433.2433.2433.2432.38-
Jul 11, 202433.2433.2433.2433.2432.38200
Jul 10, 202433.5733.5733.5733.5732.70200
Jul 9, 202433.4733.4733.3533.3532.49800
Jul 8, 202435.8535.8535.8535.8534.92-
Jul 5, 202435.8535.8535.8535.8534.92-
Jul 3, 202435.8535.8535.8535.8534.92-
Jul 2, 202435.8535.8535.8535.8534.92-
Jul 1, 202435.8535.8535.8535.8534.922,900
Jun 28, 202434.4434.4434.4434.4433.55-
Jun 27, 202434.4434.4434.4434.4433.55-
Jun 26, 202434.4434.4434.4434.4433.55-
Jun 25, 202434.4434.4434.4434.4433.55-
Jun 24, 202434.4434.4434.4434.4433.55400
Jun 21, 202435.0935.0935.0935.0934.18200
Jun 20, 202434.9934.9934.9934.9934.08700
Jun 18, 202435.8335.8335.8335.8334.901,500
Jun 17, 202433.9833.9833.9833.9833.10300
Jun 14, 202436.3636.3636.3636.3635.423,300
Jun 13, 202436.3636.3636.3636.3635.42-
Jun 12, 202436.3636.3636.3636.3635.42-
Jun 11, 202436.3636.3636.3636.3635.42-
Jun 10, 202436.3636.3636.3636.3635.42-
Jun 7, 202436.3636.3636.3636.3635.42-
Jun 6, 202436.3636.3636.3636.3635.42200
Jun 5, 202436.7536.7536.7536.7535.80-
Jun 4, 202437.0337.0336.7536.7535.80300
Jun 3, 202437.3137.3137.3137.3136.34100
May 31, 202438.4838.4838.4838.4837.48-
May 30, 202438.4838.4838.4838.4837.48-
May 29, 202438.4838.4838.4838.4837.488,200
May 28, 202439.0339.0339.0339.0338.02400
May 24, 202436.9036.9036.9036.9035.946,800
May 23, 202437.8537.8537.8537.8536.87-
May 22, 202437.8537.8537.8537.8536.87-
May 21, 202437.8537.8537.8537.8536.87-
May 20, 202437.8537.8537.8537.8536.87200
May 17, 202438.6738.6738.6738.6737.67500
May 16, 202437.2137.2137.2137.2136.25-
May 15, 202437.2137.2137.2137.2136.25600
May 14, 202437.8037.8037.8037.8036.82-
May 13, 202437.8037.8037.8037.8036.82-
May 10, 202437.8037.8037.8037.8036.82100
May 9, 202435.9535.9535.9535.9535.02-
May 8, 202435.9535.9535.9535.9535.02300
May 7, 202436.7636.7636.7636.7635.81-
May 6, 202436.7636.7636.7636.7635.81-
May 3, 202436.7636.7636.7636.7635.81-
May 2, 202435.1736.7635.1736.7635.811,100
May 1, 202434.4434.4434.4434.4433.55-
Apr 30, 202434.4434.4434.4434.4433.55200
Apr 29, 202434.5134.5134.5134.5133.62700
Apr 26, 202437.7537.7537.7537.7536.77300
Apr 25, 202433.6733.6733.6733.6732.80600
Apr 24, 202433.3633.3633.3633.3632.50800
Apr 23, 202433.3633.3633.3633.3632.50-
Apr 22, 202433.3633.3633.3633.3632.50300
Apr 19, 202432.2232.2232.2232.2231.39400
Apr 18, 202432.2232.2232.2232.2231.39-
Apr 17, 202432.2232.2232.2232.2231.39200
Apr 16, 202431.7232.7331.7232.7331.88900
Apr 15, 202432.9032.9032.9032.9032.05300
Apr 12, 202433.2433.2433.2433.2432.38-
Apr 11, 202433.2433.2433.2433.2432.381,100
Apr 10, 202433.4733.4733.4733.4732.60300
Apr 9, 202434.1334.1334.0534.0533.175,300
Apr 8, 202433.5933.5933.5933.5932.72300
Apr 5, 2024 0.81 Dividend
Apr 5, 202433.7333.7333.7333.7332.86-
Waiting for permission
Allow microphone access to enable voice search

Try again.