UPM Kymmene Corp (PK) Historical Data - UPMKF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
UPM Kymmene Corp (PK) (UPMKF)
UPM Kymmene Corp (PK) (UPMKF) Historical

UPM Kymmene Corp (PK) (UPMKF)

37.75

4.08

(12.12%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.392	13.1662569698	33.358	37.75	33.358	448	33.5664648	CS
4	5.344	16.4907733136	32.406	37.75	31.72	2917	33.72060257	CS
12	5.08	15.5494337313	32.67	37.75	30.34	1977	32.99336318	CS
26	5.31	16.3686806412	32.44	39.132	30.34	1520	34.45898282	CS
52	5.756	17.9908732887	31.994	39.132	28.858	1560	33.65308647	CS
156	-2.25	-5.625	40	42.59	27.854	1489	34.80016694	CS
260	9.8	35.0626118068	27.95	42.59	22.35	2046	30.95580613	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	37.75	4.08	12.12	37.75	37.75	37.75	288
1714080300	33.67	0.31	0.94	33.67	33.67	33.67	598
1713994140	33.357999	0	0.00	33.357999	33.357999	33.357999	0
1713907740	33.357999	0	0.00	33.357999	33.357999	33.357999	0
1713821340	33.357999	1.14	3.53	33.357999	33.357999	33.357999	297
1713561900	32.22	0	0.00	32.22	32.22	32.22	0
1713475500	32.22	0	0.00	32.22	32.22	32.22	0
1713389100	32.22	-0.51	-1.54	32.22	32.22	32.22	186
1713302940	32.725	-0.18	-0.53	31.72	32.725	31.72	929
1713216000	32.9	-0.34	-1.03	32.9	32.9	32.9	307
1712957160	33.244	0	0.00	33.244	33.244	33.244	0
1712870760	33.244	-0.22	-0.67	33.244	33.244	33.244	1086
1712784000	33.468	-0.58	-1.71	33.468	33.468	33.468	292
1712698140	34.05	0.46	1.36	34.134	34.134	34.05	5307
1712611200	33.592	-0.14	-0.41	33.592	33.592	33.592	300
1712352180	33.73	0	0.00	33.73	33.73	33.73	0
1712265780	33.73	0	0.00	33.73	33.73	33.73	0
1712179380	33.73	0	0.00	33.73	33.73	33.73	0
1712092980	33.73	-0.58	-1.70	33.73	33.73	33.73	22334
1712006940	34.314	1.91	5.88	32.406	34.314	32.406	448
1711660800	32.408	-0.92	-2.76	34.198	34.198	32.408	2107
1711574940	33.328	0	0.00	33.328	33.328	33.328	0
1711488540	33.328	-0.02	-0.07	33.36	33.36	33.328	385
1711401600	33.35	-0.26	-0.77	32.686	33.58	32.686	1986
1711142640	33.61	0	0.00	33.61	33.61	33.61	0
1711056240	33.61	2.41	7.72	33.61	33.61	33.61	155
1710969600	31.2	0	0.00	31.2	31.2	31.2	0
1710883200	31.2	0	0.00	31.2	31.2	31.2	0
1710796800	31.2	-0.85	-2.65	31.2	31.2	31.2	4344
1710538140	32.049999	0	0.00	32.049999	32.049999	32.049999	0
1710451740	32.049999	0	0.00	32.049999	32.049999	32.049999	0
1710365340	32.049999	-1.72	-5.10	32.049999	32.049999	32.049999	150
1710278940	33.772	0.68	2.05	33.772	33.772	33.772	316
1710192540	33.094	-0.18	-0.53	32.552	33.202	32.552	768
1709936640	33.27	-0.15	-0.45	33.259999	33.27	33.259999	604
1709850360	33.42	1.06	3.26	33.58	33.58	33.42	4494
1709764020	32.363999	0	0.00	32.363999	32.363999	32.363999	0
1709677620	32.363999	-0.99	-2.98	32.363999	32.363999	32.363999	365
1709590980	33.357999	-0.07	-0.22	33.357999	33.357999	33.357999	1446
1709331840	33.43	0	0.00	33.43	33.43	33.43	0
1709245440	33.43	-0.46	-1.36	33.43	33.43	33.21	682
1709159100	33.89	0.59	1.77	33.674	33.89	33.674	368
1709072940	33.299999	1.37	4.30	33.215	33.299999	33.215	3941
1708986360	31.926	-0.67	-2.06	31.926	31.926	31.926	240
1708726800	32.598	1.07	3.38	32.598	32.598	32.598	101
1708640400	31.532	0	0.00	31.532	31.532	31.532	0
1708554000	31.532	0.36	1.14	32.064	32.064	31.532	425
1708467780	31.176	0	0.00	31.176	31.176	31.176	0
1708122180	31.176	0.57	1.87	30.391	31.176	30.391	3108
1708036140	30.604	-0.2	-0.64	31.002	31.002	30.604	611
1707949620	30.802	0.46	1.52	30.802	30.802	30.802	667
1707863340	30.34	-1.78	-5.54	30.34	30.34	30.34	175
1707776940	32.118	0	0.00	32.118	32.118	32.118	0
1707517740	32.118	0	0.00	32.118	32.118	32.118	0
1707431340	32.118	0	0.00	32.118	32.118	32.118	0
1707344940	32.118	-0.08	-0.25	31.2	32.118	31.2	609
1707258540	32.2	0	0.00	32.2	32.2	32.2	0
1707172140	32.2	0.4	1.26	32.002	32.2	31.54	10023
1706912580	31.8	-1.16	-3.51	32.67	32.67	31.8	1010
1706826540	32.956	-4.19	-11.27	34.6	34.6	32.45	1103
1706740140	37.142	0	0.00	37.142	37.142	37.142	0
1706653740	37.142	0	0.00	37.142	37.142	37.142	0
1706567340	37.142	-0.09	-0.24	37.142	37.142	37.142	201

UPM Kymmene (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions