United Bankers Oyj (HEL:UNITED)
Finland
· Delayed Price · Currency is EUR 18.95
+0.05 (0.26%)
Apr 29, 2026, 11:40 AM EET
United Bankers Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.00 | 19.20 | 18.90 | 18.90 | 18.90 | -1.82% | 78 |
| Apr 27, 2026 | 19.25 | 19.25 | 18.80 | 19.25 | 19.25 | - | 2,046 |
| Apr 24, 2026 | 18.85 | 19.25 | 18.85 | 19.25 | 19.25 | 2.12% | 1,629 |
| Apr 23, 2026 | 19.20 | 19.25 | 18.85 | 18.85 | 18.85 | -1.31% | 2,484 |
| Apr 22, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 0.53% | 1,307 |
| Apr 21, 2026 | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | - | 1,509 |
| Apr 20, 2026 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | 0.26% | 1,487 |
| Apr 17, 2026 | 18.80 | 19.00 | 18.75 | 18.95 | 18.95 | -0.26% | 1,521 |
| Apr 16, 2026 | 18.80 | 19.25 | 18.75 | 19.00 | 19.00 | 1.06% | 819 |
| Apr 15, 2026 | 18.95 | 18.95 | 18.60 | 18.80 | 18.80 | -0.79% | 921 |
| Apr 14, 2026 | 19.10 | 19.10 | 18.75 | 18.95 | 18.95 | -1.30% | 603 |
| Apr 13, 2026 | 18.80 | 19.25 | 18.80 | 19.20 | 19.20 | 2.13% | 3,013 |
| Apr 10, 2026 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | 3.87% | 1,013 |
| Apr 9, 2026 | 18.10 | 18.30 | 17.95 | 18.10 | 18.10 | - | 2,341 |
| Apr 8, 2026 | 18.35 | 18.40 | 18.05 | 18.10 | 18.10 | -1.36% | 4,039 |
| Apr 7, 2026 | 18.80 | 18.80 | 18.35 | 18.35 | 18.35 | -2.39% | 7,034 |
| Apr 2, 2026 | 18.50 | 18.80 | 18.30 | 18.80 | 18.80 | 1.62% | 1,820 |
| Apr 1, 2026 | 18.50 | 18.80 | 18.45 | 18.50 | 18.50 | 3.06% | 764 |
| Mar 31, 2026 | 18.70 | 18.85 | 17.95 | 17.95 | 17.95 | -4.01% | 3,800 |
| Mar 30, 2026 | 18.85 | 18.85 | 18.30 | 18.70 | 18.70 | 1.08% | 1,195 |
| Mar 27, 2026 | 18.85 | 18.85 | 18.50 | 18.50 | 18.50 | -2.12% | 9,176 |
| Mar 26, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 1.61% | 98 |
| Mar 25, 2026 | 18.55 | 19.45 | 18.55 | 18.60 | 18.60 | 0.54% | 6,907 |
| Mar 24, 2026 | 18.95 | 19.15 | 18.35 | 18.50 | 18.50 | -1.07% | 1,857 |
| Mar 23, 2026 | 19.50 | 19.50 | 18.30 | 18.70 | 18.70 | -4.35% | 4,414 |
| Mar 20, 2026 | 19.65 | 19.80 | 19.20 | 19.55 | 18.97 | -0.51% | 4,041 |
| Mar 19, 2026 | 19.60 | 19.95 | 19.40 | 19.65 | 19.07 | 0.77% | 4,445 |
| Mar 18, 2026 | 19.85 | 19.85 | 19.45 | 19.50 | 18.92 | 2.36% | 1,771 |
| Mar 17, 2026 | 19.50 | 19.90 | 18.95 | 19.05 | 18.48 | 0.26% | 18,138 |
| Mar 16, 2026 | 19.80 | 19.80 | 19.00 | 19.00 | 18.44 | -4.52% | 4,453 |
| Mar 13, 2026 | 20.10 | 20.20 | 19.30 | 19.90 | 19.31 | -1.00% | 4,504 |
| Mar 12, 2026 | 20.30 | 20.30 | 19.75 | 20.10 | 19.50 | 0.50% | 4,135 |
| Mar 11, 2026 | 20.00 | 20.00 | 19.50 | 20.00 | 19.41 | 3.09% | 7,574 |
| Mar 10, 2026 | 19.80 | 19.80 | 19.40 | 19.40 | 18.82 | -1.52% | 2,245 |
| Mar 9, 2026 | 19.75 | 19.75 | 19.70 | 19.70 | 19.12 | 2.87% | 1,578 |
| Mar 6, 2026 | 19.90 | 19.95 | 19.15 | 19.15 | 18.58 | -2.79% | 2,099 |
| Mar 5, 2026 | 19.15 | 19.75 | 19.15 | 19.70 | 19.12 | 3.14% | 769 |
| Mar 4, 2026 | 19.10 | 19.85 | 19.05 | 19.10 | 18.53 | 0.26% | 846 |
| Mar 3, 2026 | 19.50 | 19.90 | 19.00 | 19.05 | 18.48 | -1.30% | 2,121 |
| Mar 2, 2026 | 19.65 | 20.10 | 19.30 | 19.30 | 18.73 | - | 2,950 |
| Feb 27, 2026 | 19.45 | 19.65 | 19.20 | 19.30 | 18.73 | -0.77% | 1,187 |
| Feb 26, 2026 | 20.20 | 20.20 | 18.60 | 19.45 | 18.87 | 4.01% | 2,315 |
| Feb 25, 2026 | 18.75 | 19.00 | 18.70 | 18.70 | 18.15 | -0.53% | 1,334 |
| Feb 24, 2026 | 18.85 | 19.65 | 18.80 | 18.80 | 18.24 | -0.53% | 1,125 |
| Feb 23, 2026 | 19.15 | 19.15 | 18.80 | 18.90 | 18.34 | -0.53% | 1,374 |
| Feb 20, 2026 | 19.05 | 19.05 | 18.90 | 19.00 | 18.44 | -0.26% | 1,176 |
| Feb 19, 2026 | 19.00 | 19.05 | 18.70 | 19.05 | 18.48 | 0.53% | 374 |
| Feb 18, 2026 | 18.55 | 19.00 | 18.55 | 18.95 | 18.39 | 2.16% | 11,662 |
| Feb 17, 2026 | 19.00 | 19.00 | 18.55 | 18.55 | 18.00 | - | 837 |
| Feb 16, 2026 | 19.00 | 19.00 | 18.50 | 18.55 | 18.00 | -1.85% | 3,658 |
| Feb 13, 2026 | 18.95 | 18.95 | 18.50 | 18.90 | 18.34 | 1.07% | 4,423 |
| Feb 12, 2026 | 19.05 | 19.05 | 18.65 | 18.70 | 18.15 | -1.84% | 2,855 |
| Feb 11, 2026 | 19.00 | 19.05 | 18.95 | 19.05 | 18.48 | 0.53% | 1,339 |
| Feb 10, 2026 | 19.00 | 19.25 | 18.95 | 18.95 | 18.39 | - | 1,575 |
| Feb 9, 2026 | 19.05 | 19.30 | 18.60 | 18.95 | 18.39 | - | 1,199 |
| Feb 6, 2026 | 18.65 | 18.95 | 18.50 | 18.95 | 18.39 | -0.79% | 2,436 |
| Feb 5, 2026 | 19.05 | 19.15 | 18.65 | 19.10 | 18.53 | 0.53% | 659 |
| Feb 4, 2026 | 19.15 | 19.15 | 18.95 | 19.00 | 18.44 | - | 200 |
| Feb 3, 2026 | 19.20 | 19.20 | 18.70 | 19.00 | 18.44 | -2.06% | 1,271 |
| Feb 2, 2026 | 18.90 | 19.40 | 18.90 | 19.40 | 18.82 | 3.47% | 2,071 |
| Jan 30, 2026 | 18.75 | 18.75 | 18.50 | 18.75 | 18.19 | - | 1,379 |
| Jan 29, 2026 | 18.75 | 18.80 | 18.70 | 18.75 | 18.19 | - | 1,583 |
| Jan 28, 2026 | 19.00 | 19.00 | 18.75 | 18.75 | 18.19 | -1.32% | 46 |
| Jan 27, 2026 | 18.60 | 19.00 | 18.50 | 19.00 | 18.44 | 2.70% | 3,105 |
| Jan 26, 2026 | 18.65 | 18.95 | 18.40 | 18.50 | 17.95 | -0.80% | 1,010 |
| Jan 23, 2026 | 18.35 | 18.70 | 18.30 | 18.65 | 18.10 | 0.27% | 578 |
| Jan 22, 2026 | 18.75 | 18.75 | 18.45 | 18.60 | 18.05 | -0.80% | 222 |
| Jan 21, 2026 | 18.65 | 18.75 | 18.35 | 18.75 | 18.19 | 2.46% | 351 |
| Jan 20, 2026 | 18.35 | 18.40 | 17.80 | 18.30 | 17.76 | -0.27% | 1,280 |
| Jan 19, 2026 | 18.35 | 18.45 | 18.30 | 18.35 | 17.81 | - | 2,068 |
| Jan 16, 2026 | 18.70 | 18.70 | 18.00 | 18.35 | 17.81 | -1.87% | 14,771 |
| Jan 15, 2026 | 19.00 | 19.05 | 18.65 | 18.70 | 18.15 | -2.09% | 3,517 |
| Jan 14, 2026 | 19.15 | 19.15 | 19.05 | 19.10 | 18.53 | 0.26% | 94 |
| Jan 13, 2026 | 18.55 | 20.00 | 18.50 | 19.05 | 18.48 | 2.42% | 1,133 |
| Jan 12, 2026 | 18.90 | 19.00 | 18.60 | 18.60 | 18.05 | -1.59% | 877 |
| Jan 9, 2026 | 19.10 | 19.10 | 18.70 | 18.90 | 18.34 | -1.05% | 9,195 |
| Jan 8, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 18.53 | 0.53% | 837 |
| Jan 7, 2026 | 18.95 | 19.20 | 18.95 | 19.00 | 18.44 | 0.26% | 1,573 |
| Jan 5, 2026 | 18.75 | 19.30 | 18.75 | 18.95 | 18.39 | 1.07% | 554 |
| Jan 2, 2026 | 19.05 | 19.05 | 18.60 | 18.75 | 18.19 | -1.57% | 1,742 |
| Dec 30, 2025 | 19.00 | 19.05 | 18.50 | 19.05 | 18.48 | 0.26% | 1,925 |
| Dec 29, 2025 | 19.05 | 19.05 | 18.75 | 19.00 | 18.44 | -0.26% | 590 |
| Dec 23, 2025 | 19.25 | 19.40 | 18.75 | 19.05 | 18.48 | 0.26% | 489 |
| Dec 22, 2025 | 19.00 | 19.10 | 19.00 | 19.00 | 18.44 | - | 830 |
| Dec 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.44 | - | 5 |
| Dec 18, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 18.44 | -0.26% | 686 |
| Dec 17, 2025 | 19.05 | 19.05 | 19.00 | 19.05 | 18.48 | 0.26% | 56 |
| Dec 16, 2025 | 19.05 | 19.05 | 18.55 | 19.00 | 18.44 | 2.70% | 5,153 |
| Dec 15, 2025 | 18.80 | 19.10 | 18.50 | 18.50 | 17.95 | -1.86% | 893 |
| Dec 12, 2025 | 19.00 | 19.00 | 18.85 | 18.85 | 18.29 | 0.27% | 290 |
| Dec 11, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.24 | - | 315 |
| Dec 9, 2025 | 19.25 | 19.25 | 18.80 | 18.80 | 18.24 | -1.05% | 77 |
| Dec 8, 2025 | 19.15 | 19.20 | 18.80 | 19.00 | 18.44 | -1.04% | 363 |
| Dec 5, 2025 | 19.00 | 19.45 | 19.00 | 19.20 | 18.63 | 2.40% | 2,811 |
| Dec 4, 2025 | 18.70 | 19.05 | 18.70 | 18.75 | 18.19 | -0.53% | 1,638 |
| Dec 3, 2025 | 18.45 | 18.95 | 18.45 | 18.85 | 18.29 | 1.89% | 605 |
| Dec 2, 2025 | 18.55 | 18.55 | 18.45 | 18.50 | 17.95 | - | 636 |
| Dec 1, 2025 | 18.50 | 19.05 | 18.50 | 18.50 | 17.95 | - | 98 |
| Nov 28, 2025 | 18.65 | 19.05 | 18.50 | 18.50 | 17.95 | -1.07% | 523 |
| Nov 27, 2025 | 19.05 | 19.05 | 18.70 | 18.70 | 18.15 | -2.09% | 1,362 |