Kemira Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	15.300	15.360	15.120	15.170	13.250	132,870
2023-06-19	15.920	15.920	15.400	15.400	13.451	95,826
2023-06-16	16.100	16.100	15.710	15.920	13.905	1,037,609
2023-06-15	16.290	16.290	15.990	16.140	14.098	108,157
2023-06-14	15.890	16.340	15.850	16.340	14.272	203,947
2023-06-13	15.440	15.920	15.440	15.890	13.879	109,663
2023-06-12	15.300	15.420	15.290	15.420	13.469	221,485
2023-06-09	15.360	15.360	15.120	15.300	13.364	78,491
2023-06-08	15.320	15.330	15.240	15.280	13.346	72,793
2023-06-07	15.330	15.390	15.260	15.320	13.381	83,252
2023-06-06	15.220	15.380	15.120	15.340	13.399	100,741
2023-06-05	15.300	15.360	15.170	15.220	13.294	77,881
2023-06-02	14.950	15.320	14.950	15.290	13.355	113,927
2023-06-01	14.840	14.940	14.740	14.900	13.014	74,354
2023-05-31	15.080	15.080	14.770	14.820	12.945	177,863
2023-05-30	15.000	15.150	14.920	15.100	13.189	89,204
2023-05-29	15.000	15.140	14.940	15.000	13.102	66,974
2023-05-26	14.910	15.030	14.860	15.000	13.102	100,469
2023-05-25	15.300	15.310	14.910	14.910	13.023	138,708
2023-05-24	15.450	15.450	15.060	15.240	13.311	169,186
2023-05-23	15.800	15.800	15.410	15.490	13.530	128,128
2023-05-22	15.530	15.810	15.470	15.810	13.809	313,005
2023-05-19	15.240	15.470	15.170	15.360	13.416	71,363
2023-05-17	15.200	15.280	15.060	15.060	13.154	79,792
2023-05-16	15.390	15.440	15.200	15.200	13.277	124,460
2023-05-15	15.510	15.590	15.370	15.410	13.460	101,338
2023-05-12	15.460	15.540	15.350	15.510	13.547	68,552
2023-05-11	15.660	15.730	15.460	15.460	13.504	101,735
2023-05-10	15.830	15.860	15.610	15.660	13.678	72,423
2023-05-09	15.770	15.870	15.610	15.820	13.818	86,361
2023-05-08	15.800	15.800	15.570	15.620	13.643	72,043
2023-05-05	15.410	15.740	15.410	15.740	13.748	50,228
2023-05-04	15.600	15.610	15.460	15.520	13.556	72,905
2023-05-03	15.510	15.670	15.420	15.600	13.626	126,962
2023-05-02	15.900	15.900	15.470	15.470	13.512	122,937
2023-04-28	15.740	15.950	15.710	15.890	13.879	191,423
2023-04-27	15.620	15.790	15.520	15.740	13.748	233,331
2023-04-26	15.350	15.650	15.000	15.550	13.582	393,712
2023-04-25	16.900	16.920	15.240	15.610	13.635	812,422
2023-04-24	16.590	16.660	16.500	16.630	14.526	119,707
2023-04-21	16.840	16.840	16.500	16.590	14.491	173,490
2023-04-20	16.910	16.910	16.710	16.780	14.657	89,704
2023-04-19	17.050	17.050	16.850	16.910	14.770	105,875
2023-04-18	16.950	17.090	16.870	16.960	14.814	162,582
2023-04-17	17.050	17.100	16.840	16.860	14.726	113,593
2023-04-14	16.420	17.110	16.360	17.050	14.892	355,086
2023-04-13	16.800	16.900	16.240	16.360	14.290	352,657
2023-04-12	16.500	16.500	16.200	16.290	14.229	125,166
2023-04-11	16.420	16.510	16.390	16.470	14.386	66,049
2023-04-06	16.450	16.520	16.360	16.370	14.298	66,265
2023-04-05	16.580	16.580	16.240	16.360	14.290	158,986
2023-04-04	16.400	16.670	16.400	16.540	14.447	215,990
2023-04-03	16.420	16.510	16.250	16.400	14.325	118,258
2023-03-31	16.380	16.410	16.190	16.220	14.167	219,710
2023-03-30	16.120	16.400	16.120	16.360	14.290	192,249
2023-03-29	15.770	16.380	15.770	16.120	14.080	278,893
2023-03-28	15.830	15.970	15.690	15.770	13.774	149,594
2023-03-27	15.730	15.880	15.680	15.810	13.809	110,272
2023-03-24	15.730	15.730	15.350	15.560	13.591	135,043
2023-03-23	15.710	15.770	15.470	15.770	13.774	139,982

← NewerPage 15 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.3800 EUR
2026-03-20	0.3800 EUR
2025-10-27	0.3700 EUR
2025-03-21	0.3700 EUR
2024-10-28	0.3400 EUR
2024-03-21	0.3400 EUR
2023-10-25	0.3100 EUR
2023-03-23	0.3100 EUR
2022-10-26	0.2900 EUR
2022-03-25	0.2900 EUR
2021-10-27	0.2900 EUR
2021-03-25	0.2900 EUR
2020-10-27	0.2800 EUR
2020-05-06	0.2800 EUR
2019-03-22	0.5300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.