UPM-Kymmene Corporation - Price History
Monthly price history for UPM.HE (UPM-Kymmene Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €33.74 | €33.74 |
| April 2024 | €32.92 | €32.92 |
| March 2024 | €30.87 | €30.87 |
| February 2024 | €30.93 | €30.93 |
| January 2024 | €33.67 | €33.67 |
| December 2023 | €34.06 | €34.06 |
| November 2023 | €32.08 | €32.08 |
| October 2023 | €31.77 | €31.77 |
| September 2023 | €31.71 | €32.47 |
| August 2023 | €30.88 | €31.62 |
| July 2023 | €29.40 | €30.10 |
| June 2023 | €26.63 | €27.27 |
| May 2023 | €27.42 | €28.07 |
| April 2023 | €28.23 | €28.90 |
| March 2023 | €29.48 | €30.95 |
| February 2023 | €32.68 | €34.31 |
| January 2023 | €31.67 | €33.25 |
| December 2022 | €33.27 | €34.93 |
| November 2022 | €33.30 | €34.97 |
| October 2022 | €32.30 | €33.91 |
| September 2022 | €31.03 | €32.58 |
| August 2022 | €32.28 | €33.89 |
| July 2022 | €29.42 | €30.89 |
| June 2022 | €27.63 | €29.01 |
| May 2022 | €31.42 | €32.99 |
| April 2022 | €31.47 | €33.04 |
| March 2022 | €28.25 | €29.66 |
| February 2022 | €28.31 | €31 |
| January 2022 | €29.36 | €32.15 |
| December 2021 | €30.56 | €33.46 |
| November 2021 | €29.27 | €32.05 |
| October 2021 | €27.87 | €30.52 |
| September 2021 | €28.04 | €30.71 |
| August 2021 | €31.44 | €34.43 |
| July 2021 | €31.45 | €34.44 |
| June 2021 | €29.13 | €31.90 |
| May 2021 | €28.46 | €31.16 |
| April 2021 | €29.73 | €32.55 |
| March 2021 | €27.97 | €30.63 |
| February 2021 | €27.72 | €31.60 |
| January 2021 | €25.86 | €29.49 |
| December 2020 | €26.72 | €30.47 |
| November 2020 | €24.22 | €27.62 |
| October 2020 | €21.28 | €24.26 |
| September 2020 | €22.80 | €25.99 |
| August 2020 | €22.29 | €25.41 |
| July 2020 | €19.85 | €22.63 |
| June 2020 | €22.56 | €25.72 |
| May 2020 | €22.78 | €25.97 |
| April 2020 | €22.16 | €25.26 |
| March 2020 | €20.86 | €25.09 |
| February 2020 | €23.06 | €27.73 |
| January 2020 | €23.73 | €28.53 |
| December 2019 | €25.71 | €30.91 |
| November 2019 | €25.22 | €30.32 |
| October 2019 | €24.23 | €29.14 |
| September 2019 | €22.55 | €27.12 |
| August 2019 | €20.39 | €24.52 |
| July 2019 | €20.33 | €24.45 |
| June 2019 | €19.44 | €23.37 |
| May 2019 | €18.64 | €22.42 |
| April 2019 | €20.88 | €25.11 |
| March 2019 | €20.63 | €26 |
| February 2019 | €21.04 | €26.52 |
| January 2019 | €20.04 | €25.26 |
| December 2018 | €17.57 | €22.15 |
| November 2018 | €18.67 | €23.53 |
| October 2018 | €22.54 | €28.41 |
| September 2018 | €26.82 | €33.80 |
| August 2018 | €26.34 | €33.20 |
| July 2018 | €24.09 | €30.36 |
| June 2018 | €24.29 | €30.62 |
| May 2018 | €24.92 | €31.41 |
| April 2018 | €23.55 | €29.68 |
| March 2018 | €22.97 | €30.10 |
| February 2018 | €21.54 | €28.23 |
| January 2018 | €20.71 | €27.14 |
| December 2017 | €19.77 | €25.91 |
| November 2017 | €19.30 | €25.29 |
| October 2017 | €19.69 | €25.80 |
| September 2017 | €17.50 | €22.93 |
| August 2017 | €16.68 | €21.86 |
| July 2017 | €17.56 | €23.01 |
| June 2017 | €19.04 | €24.96 |
| May 2017 | €19.15 | €25.10 |
| April 2017 | €18.49 | €24.23 |
| March 2017 | €16.80 | €22.02 |
| February 2017 | €16.41 | €22.43 |
| January 2017 | €15.36 | €21 |
| December 2016 | €17.07 | €23.34 |
| November 2016 | €15.80 | €21.60 |
| October 2016 | €15.51 | €21.20 |
| September 2016 | €13.75 | €18.80 |
| August 2016 | €13.17 | €18.01 |
| July 2016 | €13.48 | €18.43 |
| June 2016 | €12 | €16.40 |
| May 2016 | €12.65 | €17.29 |
| April 2016 | €12.20 | €16.68 |
| March 2016 | €11.06 | €15.92 |
| February 2016 | €10.87 | €15.65 |
| January 2016 | €10.39 | €14.95 |
| December 2015 | €11.97 | €17.23 |
| November 2015 | €12.55 | €18.07 |
| October 2015 | €11.84 | €17.05 |
| September 2015 | €9.31 | €13.40 |
| August 2015 | €10.33 | €14.87 |
| July 2015 | €11.67 | €16.80 |
| June 2015 | €11.02 | €15.87 |
| May 2015 | €11.34 | €16.33 |
| April 2015 | €11.26 | €16.21 |
| March 2015 | €12.12 | €18.12 |
| February 2015 | €11.22 | €16.77 |
| January 2015 | €10.43 | €15.59 |
| December 2014 | €9.11 | €13.62 |
| November 2014 | €8.93 | €13.35 |
| October 2014 | €8.44 | €12.62 |
| September 2014 | €7.57 | €11.31 |
| August 2014 | €7.65 | €11.43 |
| July 2014 | €8.18 | €12.22 |
| June 2014 | €8.35 | €12.48 |
| May 2014 | €8.64 | €12.91 |
| April 2014 | €8.43 | €12.60 |
| March 2014 | €7.91 | €12.41 |
| February 2014 | €8.38 | €13.16 |
| January 2014 | €7.25 | €11.38 |
| December 2013 | €7.82 | €12.28 |
| November 2013 | €7.79 | €12.23 |
| October 2013 | €7.46 | €11.71 |
| September 2013 | €6.52 | €10.23 |
| August 2013 | €5.82 | €9.14 |
| July 2013 | €5.34 | €8.38 |
| June 2013 | €4.80 | €7.53 |
| May 2013 | €5.30 | €8.32 |
| April 2013 | €5.06 | €7.94 |
| March 2013 | €5.16 | €8.70 |
| February 2013 | €5.31 | €8.96 |
| January 2013 | €5.34 | €9 |
| December 2012 | €5.22 | €8.80 |
| November 2012 | €5.13 | €8.65 |
| October 2012 | €4.90 | €8.26 |
| September 2012 | €5.22 | €8.80 |
| August 2012 | €5.22 | €8.80 |
| July 2012 | €5.17 | €8.72 |
| June 2012 | €5.28 | €8.90 |
| May 2012 | €4.92 | €8.28 |
| April 2012 | €5.74 | €9.67 |
| March 2012 | €5.70 | €10.21 |
| February 2012 | €5.78 | €10.35 |
| January 2012 | €5.47 | €9.80 |
| December 2011 | €4.75 | €8.51 |
| November 2011 | €4.83 | €8.65 |
| October 2011 | €4.74 | €8.48 |
| September 2011 | €4.76 | €8.52 |
| August 2011 | €5.10 | €9.13 |
| July 2011 | €6.07 | €10.87 |
| June 2011 | €7.04 | €12.61 |
| May 2011 | €7.32 | €13.10 |
| April 2011 | €7.73 | €13.84 |
| March 2011 | €8.04 | €14.92 |
| February 2011 | €7.75 | €14.39 |
| January 2011 | €8.10 | €15.04 |
| December 2010 | €7.12 | €13.22 |
| November 2010 | €6.16 | €11.44 |
| October 2010 | €6.44 | €11.95 |
| September 2010 | €6.77 | €12.57 |
| August 2010 | €5.83 | €10.83 |
| July 2010 | €6 | €11.14 |
| June 2010 | €5.88 | €10.92 |
| May 2010 | €5.63 | €10.45 |
| April 2010 | €5.85 | €10.86 |
| March 2010 | €5.29 | €9.82 |
| February 2010 | €4.04 | €7.88 |
| January 2010 | €4.09 | €7.98 |
| December 2009 | €4.27 | €8.32 |
| November 2009 | €4.34 | €8.47 |
| October 2009 | €4.20 | €8.18 |
| September 2009 | €4.21 | €8.20 |
| August 2009 | €4.30 | €8.38 |
| July 2009 | €3.77 | €7.35 |
| June 2009 | €3.18 | €6.21 |
| May 2009 | €3.38 | €6.60 |
| April 2009 | €3.50 | €6.83 |
| March 2009 | €2.23 | €4.35 |
| February 2009 | €2.66 | €5.61 |
| January 2009 | €3.51 | €7.40 |
| December 2008 | €4.27 | €9 |
| November 2008 | €5.36 | €11.30 |
| October 2008 | €5.24 | €11.06 |
| September 2008 | €5.18 | €10.94 |
| August 2008 | €5.55 | €11.70 |
| July 2008 | €4.84 | €10.21 |
| June 2008 | €4.93 | €10.40 |
| May 2008 | €5.92 | €12.50 |
| April 2008 | €5.89 | €12.42 |
| March 2008 | €5.33 | €11.25 |
| February 2008 | €5.11 | €11.49 |
| January 2008 | €5.61 | €12.62 |
| December 2007 | €6.15 | €13.82 |
| November 2007 | €6.42 | €14.43 |
| October 2007 | €6.87 | €15.45 |
| September 2007 | €7.54 | €16.96 |
| August 2007 | €7.40 | €16.63 |
| July 2007 | €7.29 | €16.38 |
| June 2007 | €8.14 | €18.30 |
| May 2007 | €8.57 | €19.26 |
| April 2007 | €8.09 | €18.18 |
| March 2007 | €8.48 | €19.07 |
| February 2007 | €8.43 | €19.70 |
| January 2007 | €8.41 | €19.65 |
| December 2006 | €8.18 | €19.12 |
| November 2006 | €8.05 | €18.80 |
| October 2006 | €8.51 | €19.89 |
| September 2006 | €8.02 | €18.74 |
| August 2006 | €7.92 | €18.50 |
| July 2006 | €7.43 | €17.36 |
| June 2006 | €7.21 | €16.85 |
| May 2006 | €7.16 | €16.74 |
| April 2006 | €7.96 | €18.60 |
| March 2006 | €8.34 | €19.50 |
| February 2006 | €7.34 | €17.80 |
| January 2006 | €6.93 | €16.81 |
| December 2005 | €6.83 | €16.56 |
| November 2005 | €6.59 | €15.98 |
| October 2005 | €6.65 | €16.13 |
| September 2005 | €6.87 | €16.65 |
| August 2005 | €6.68 | €16.20 |
| July 2005 | €6.61 | €16.03 |
| June 2005 | €6.55 | €15.87 |
| May 2005 | €6.47 | €15.69 |
| April 2005 | €6.36 | €15.41 |
| March 2005 | €6.74 | €17.10 |
| February 2005 | €6.64 | €16.84 |
| January 2005 | €6.40 | €16.24 |
| December 2004 | €6.45 | €16.36 |
| November 2004 | €6.68 | €16.95 |
| October 2004 | €6.11 | €15.50 |
| September 2004 | €6.05 | €15.33 |
| August 2004 | €6.19 | €15.70 |
| July 2004 | €6.36 | €16.14 |
| June 2004 | €6.17 | €15.64 |
| May 2004 | €5.78 | €14.65 |
| April 2004 | €6.07 | €15.38 |
| March 2004 | €5.88 | €14.90 |
| February 2004 | €5.95 | €15.85 |
| January 2004 | €5.60 | €14.90 |
| December 2003 | €5.68 | €15.12 |
| November 2003 | €5.80 | €15.43 |
| October 2003 | €6.05 | €16.10 |
| September 2003 | €5.40 | €14.39 |
| August 2003 | €6.20 | €16.50 |
| July 2003 | €5.45 | €14.52 |
| June 2003 | €4.77 | €12.71 |
| May 2003 | €4.45 | €11.84 |
| April 2003 | €4.92 | €13.10 |
| March 2003 | €4.45 | €11.85 |
| February 2003 | €4.47 | €26.60 |
| January 2003 | €4.39 | €26.15 |
| December 2002 | €5.14 | €30.60 |
| November 2002 | €6.12 | €36.41 |
| October 2002 | €5.50 | €32.75 |
| September 2002 | €4.67 | €27.80 |
| August 2002 | €5.46 | €32.50 |
| July 2002 | €5.60 | €33.30 |
| June 2002 | €6.70 | €39.86 |
| May 2002 | €7.02 | €41.80 |
| April 2002 | €6.52 | €38.80 |
| March 2002 | €6.59 | €39.20 |
| February 2002 | €6.66 | €41.10 |
| January 2002 | €6.43 | €39.71 |
| December 2001 | €6.04 | €37.25 |
| November 2001 | €6.12 | €37.75 |
| October 2001 | €5.85 | €36.10 |
| September 2001 | €5.07 | €31.30 |
| August 2001 | €5.86 | €36.15 |
| July 2001 | €5.51 | €34 |
| June 2001 | €5.41 | €33.39 |
| May 2001 | €6.07 | €37.45 |
| April 2001 | €5.73 | €35.35 |
| March 2001 | €5.18 | €32 |
| February 2001 | €5.08 | €33 |
| January 2001 | €5.18 | €33.70 |
| December 2000 | €5.62 | €36.55 |
| November 2000 | €5.08 | €33 |
| October 2000 | €5.13 | €33.35 |
| September 2000 | €4.46 | €28.97 |
| August 2000 | €4.38 | €28.45 |
| July 2000 | €4.09 | €26.60 |
| June 2000 | €4 | €26 |
| May 2000 | €4.04 | €27.20 |
| April 2000 | €4.24 | €28.50 |
| March 2000 | €4.38 | €29.50 |
| February 2000 | €4.09 | €28.80 |
| January 2000 | €5.44 | €38.30 |
| December 1999 | €5.69 | €40 |
| November 1999 | €4.72 | €33.20 |
| October 1999 | €4.26 | €30 |
| September 1999 | €4.55 | €32 |
| August 1999 | €4.66 | €32.75 |
| July 1999 | €4.48 | €31.50 |
| June 1999 | €3.95 | €27.80 |
| May 1999 | €3.95 | €27.80 |
| April 1999 | €4.07 | €28.65 |
| March 1999 | €3.64 | €25.60 |
| February 1999 | €3.22 | €23.65 |
| January 1999 | €3.14 | €23 |
| December 1998 | €3.26 | €23.88 |
| November 1998 | €3.10 | €22.70 |
| October 1998 | €2.76 | €20.27 |
| September 1998 | €2.67 | €19.59 |
| August 1998 | €2.50 | €18.33 |
| July 1998 | €3.16 | €23.21 |
| June 1998 | €3.46 | €25.40 |
| May 1998 | €3.60 | €26.44 |
| April 1998 | €3.75 | €27.50 |
| March 1998 | €3.28 | €24.05 |
| February 1998 | €3.16 | €24.05 |
| January 1998 | €2.70 | €20.52 |
| December 1997 | €2.41 | €18.33 |
| November 1997 | €2.53 | €19.26 |
| October 1997 | €2.54 | €19.36 |
| September 1997 | €3.25 | €24.72 |
| August 1997 | €2.85 | €21.70 |
| July 1997 | €2.95 | €22.42 |
| June 1997 | €2.65 | €20.18 |
| May 1997 | €2.61 | €19.88 |
| April 1997 | €2.63 | €20.01 |
| March 1997 | €2.27 | €18.01 |
| February 1997 | €2.20 | €17.44 |
| January 1997 | €1.98 | €15.66 |
| December 1996 | €2 | €15.87 |
| November 1996 | €1.92 | €15.20 |
| October 1996 | €1.91 | €15.13 |
| September 1996 | €1.98 | €15.66 |
| August 1996 | €2.12 | €16.81 |
| July 1996 | €2.03 | €16.12 |
| June 1996 | €1.99 | €15.81 |
| May 1996 | €1.88 | €14.94 |
| April 1996 | €1.94 | €15.40 |
| March 1996 | €1.82 | €15.13 |
| February 1996 | €1.78 | €14.80 |
| January 1996 | €1.56 | €13 |
| December 1995 | €1.62 | €13.49 |
| November 1995 | €1.66 | €13.77 |
| October 1995 | €1.63 | €13.52 |
| September 1995 | €1.90 | €15.79 |
| August 1995 | €1.66 | €13.80 |
| July 1995 | €1.86 | €15.43 |
| June 1995 | €1.78 | €14.80 |
| May 1995 | €1.74 | €14.41 |
| April 1995 | €1.70 | €14.10 |
| March 1995 | €1.38 | €11.83 |
| February 1995 | €1.52 | €13.08 |
| January 1995 | €1.61 | €13.82 |
| December 1994 | €1.64 | €14.06 |
| November 1994 | €1.70 | €14.64 |
| October 1994 | €1.85 | €15.87 |
| September 1994 | €1.95 | €16.78 |
| August 1994 | €2.13 | €18.26 |
| July 1994 | €1.83 | €15.71 |
| June 1994 | €1.75 | €15.05 |
| May 1994 | €1.72 | €14.80 |
| April 1994 | €1.82 | €15.66 |
| March 1994 | €1.74 | €15.13 |
| February 1994 | €2.12 | €18.42 |
| January 1994 | €2.20 | €19.08 |
| December 1993 | €1.71 | €14.82 |
| November 1993 | €1.71 | €14.87 |
| October 1993 | €1.62 | €14.10 |
| September 1993 | €1.61 | €13.97 |
| August 1993 | €1.65 | €14.31 |
| July 1993 | €1.65 | €14.31 |
| June 1993 | €1.39 | €12.09 |
| May 1993 | €1.40 | €12.14 |
| April 1993 | €1.35 | €11.70 |
| March 1993 | €1.12 | €9.82 |
| February 1993 | €0.99 | €8.68 |
| January 1993 | €0.89 | €7.80 |
| December 1992 | €0.82 | €7.20 |
| November 1992 | €0.86 | €7.58 |
| October 1992 | €0.80 | €6.99 |
| September 1992 | €0.60 | €5.26 |
| August 1992 | €0.46 | €4.03 |
| July 1992 | €0.66 | €5.76 |
| June 1992 | €0.74 | €6.50 |
| May 1992 | €0.84 | €7.34 |
| December 1990 | €2.69 | €24.67 |
| November 1990 | €2.42 | €22.21 |
| October 1990 | €2.69 | €24.67 |
| September 1990 | €2.33 | €21.38 |
UPM.HE
Price: €33.74
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.48%
Payout Ratio: 205.48%
Payout Ratio Range:
Dividend Per Share: 1.50 EUR
Earnings Per Share: 0.91 EUR
P/E Ratio: 20.96
Exchange: HEL
Sector: Basic Materials
Industry: Paper & Paper Products
Market Capitalization: 17.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 5.13%
DGR5: 5.69%
DGR10: 10.00%
DGR20: 2.36%