UPM Kymmene Corporation (PK) (UPMMY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -3.29526916803 | 30.65 | 30.685 | 28.8101 | 46835 | 29.68165781 | DR |
| 4 | 0.88 | 3.05980528512 | 28.76 | 31.3425 | 27.87 | 59291 | 29.52417107 | DR |
| 12 | 1.27 | 4.47655974621 | 28.37 | 31.3425 | 25.95 | 112640 | 28.03486761 | DR |
| 26 | -3.83 | -11.4430833582 | 33.47 | 33.74 | 25.95 | 89232 | 28.28974553 | DR |
| 52 | -3.5701 | -10.7500429086 | 33.2101 | 38.81 | 25.95 | 55612 | 29.44203068 | DR |
| 156 | 0.3 | 1.02249488753 | 29.34 | 39.09 | 25.95 | 39920 | 31.25201078 | DR |
| 260 | -1.31 | -4.23263327948 | 30.95 | 41.77 | 21.96 | 32565 | 31.71868083 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 29.43 | 0.27 | 0.93 | 29.63 | 29.74 | 29.37 | 38565 |
| 1740781260 | 29.16 | -0.35 | -1.19 | 29.116 | 29.31 | 29.03 | 53983 |
| 1740695340 | 29.51 | -0.56 | -1.86 | 29.5 | 29.656 | 29.46 | 73194 |
| 1740608400 | 30.07 | -0.49 | -1.60 | 30.22 | 30.2725 | 30 | 19502 |
| 1740522480 | 30.5575 | -0.1 | -0.31 | 30.65 | 30.685 | 30.435 | 48932 |
| 1740435600 | 30.653 | 0.19 | 0.63 | 30.52 | 30.75 | 30.5 | 33559 |
| 1740176400 | 30.46 | -0.24 | -0.78 | 30.6 | 30.79 | 30.36 | 50821 |
| 1740090480 | 30.7 | 0.29 | 0.94 | 30.88 | 30.88 | 30.49 | 48768 |
| 1740003960 | 30.415 | -0.47 | -1.51 | 30.31 | 30.45 | 30.23 | 60005 |
| 1739917740 | 30.88 | 0 | 0.00 | 31 | 31.04 | 30.83 | 90410 |
| 1739572020 | 30.88 | 1.11 | 3.73 | 31.1399 | 31.3425 | 30.82 | 21943 |
| 1739485320 | 29.77 | 0.86 | 2.97 | 29.41 | 29.7999 | 29.4025 | 84598 |
| 1739398920 | 28.91 | 0.79 | 2.81 | 28.57 | 29.02 | 28.54 | 35633 |
| 1739312940 | 28.12 | -0.2 | -0.71 | 27.9999 | 28.12 | 27.87 | 50935 |
| 1739226000 | 28.32 | -0.38 | -1.32 | 28.38 | 28.45 | 28.295 | 54365 |
| 1738967160 | 28.7 | -0.96 | -3.24 | 28.99 | 29.04 | 28.48 | 36732 |
| 1738880400 | 29.66 | 1.1 | 3.85 | 29.13 | 29.67 | 29.13 | 59515 |
| 1738794000 | 28.56 | -0.46 | -1.59 | 28.435 | 28.71 | 28.235 | 199009 |
| 1738708080 | 29.02 | 0.4 | 1.40 | 28.76 | 29.16 | 28.59 | 66064 |
| 1738621740 | 28.62 | -0.71 | -2.42 | 28.535 | 28.76 | 28.42 | 72865 |
| 1738362000 | 29.33 | -0.12 | -0.41 | 29.18 | 29.59 | 29.12 | 82623 |
| 1738276080 | 29.45 | 0.13 | 0.44 | 29.39 | 29.6125 | 29.37 | 35737 |
| 1738189740 | 29.32 | 0.18 | 0.62 | 29.56 | 29.56 | 29.305 | 19431 |
| 1738103280 | 29.14 | -0.17 | -0.58 | 29.07 | 29.24 | 28.981 | 42169 |
| 1738016820 | 29.31 | 0.04 | 0.14 | 29.501 | 29.51 | 29.18 | 83593 |
| 1737757440 | 29.27 | 1.25 | 4.46 | 29.23 | 29.37 | 29.17 | 52086 |
| 1737671220 | 28.02 | -0.15 | -0.53 | 28.09 | 28.09 | 27.82 | 79647 |
| 1737584640 | 28.17 | 0.09 | 0.32 | 28.16 | 28.3299 | 28.04 | 139449 |
| 1737498540 | 28.08 | 0.27 | 0.97 | 27.87 | 28.12 | 27.87 | 104179 |
| 1737152880 | 27.81 | 0.29 | 1.05 | 27.62 | 27.88 | 27.62 | 73192 |
| 1737066420 | 27.52 | -0.11 | -0.40 | 27.44 | 27.53 | 27.32 | 265930 |
| 1736979720 | 27.63 | 0.07 | 0.25 | 27.6 | 27.64 | 27.495 | 45768 |
| 1736893380 | 27.56 | -0.25 | -0.90 | 27.3899 | 27.56 | 27.248 | 303329 |
| 1736806800 | 27.81 | 0.25 | 0.91 | 27.67 | 27.81 | 27.59 | 260894 |
| 1736547720 | 27.56 | -0.13 | -0.47 | 27.81 | 27.81 | 27.4475 | 87344 |
| 1736375340 | 27.69 | -0.57 | -2.02 | 27.38 | 27.73 | 27.38 | 96447 |
| 1736288940 | 28.26 | 0.06 | 0.21 | 28.51 | 28.57 | 28.23 | 321936 |
| 1736202360 | 28.2 | 0.49 | 1.77 | 27.27 | 28.367 | 27.27 | 147087 |
| 1735942980 | 27.71 | -0.16 | -0.57 | 27.67 | 27.7299 | 27.52 | 200371 |
| 1735856700 | 27.87 | 0.24 | 0.87 | 27.845 | 27.89 | 27.7386 | 93800 |
| 1735683960 | 27.63 | 0.06 | 0.22 | 27.06 | 27.69 | 27.06 | 59487 |
| 1735597740 | 27.57 | -0.25 | -0.90 | 27.4501 | 27.65 | 27.41 | 345216 |
| 1735338000 | 27.82 | 0.75 | 2.77 | 27.628 | 27.82 | 27.54 | 183151 |
| 1735252020 | 27.07 | 0.19 | 0.71 | 26.71 | 27.08 | 26.69 | 135136 |
| 1735078200 | 26.88 | 0.12 | 0.45 | 25.95 | 26.97 | 25.95 | 77328 |
| 1734992400 | 26.76 | 0.04 | 0.15 | 26.58 | 26.86 | 26.38 | 225554 |
| 1734733200 | 26.72 | 0.1 | 0.38 | 26.28 | 26.88 | 26.28 | 158381 |
| 1734646800 | 26.62 | 0.03 | 0.11 | 26.7399 | 26.7399 | 26.49 | 182035 |
| 1734560940 | 26.59 | -0.66 | -2.42 | 26.95 | 27.055 | 26.45 | 108110 |
| 1734474360 | 27.25 | -0.19 | -0.69 | 27.26 | 27.4 | 27.2301 | 138305 |
| 1734388140 | 27.44 | 0.18 | 0.66 | 27.12 | 27.54 | 27.1 | 279568 |
| 1734128940 | 27.26 | -0.24 | -0.87 | 27.33 | 27.33 | 27.075 | 106145 |
| 1734042480 | 27.5 | -0.75 | -2.65 | 27.676 | 28.17 | 27.49 | 114648 |
| 1733955900 | 28.25 | 0.15 | 0.53 | 28.2601 | 28.31 | 28.12 | 261779 |
| 1733869200 | 28.1 | -0.22 | -0.78 | 28.37 | 28.38 | 28.045 | 85967 |
| 1733782800 | 28.32 | 0.55 | 1.98 | 28.32 | 28.43 | 28.15 | 133633 |
| 1733523600 | 27.77 | 0.1 | 0.38 | 27.8 | 27.84 | 27.64 | 113605 |
| 1733437500 | 27.666 | 0.33 | 1.19 | 27.71 | 27.7399 | 27.545 | 102372 |
| 1733350980 | 27.34 | 0.23 | 0.85 | 27.48 | 27.63 | 27.34 | 80704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
