UPM-Kymmene Corporation - Price History

Monthly price history for UPM.HE (UPM-Kymmene Corporation)

DateAdjusted priceReal price
May 2024 €35.22 €35.22
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: €35.22

52 week price:
26.62
35.65

Dividend Yield: 0.05%

5-year range yield:
0.05%
11.27%

Forward Dividend Yield: 4.21%

Payout Ratio: 205.48%

Payout Ratio Range:
24.19%
205.48%

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%

Links: