Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	16.235	16.890	15.965	15.965	15.965	1
2026-10-21	16.275	16.890	16.245	16.245	16.245	3
2026-10-20	16.580	16.890	16.345	16.345	16.345	1
2026-10-19	16.830	16.890	16.810	16.810	16.810	1
2026-10-16	16.800	16.890	16.800	16.800	16.800	4
2026-10-15	16.775	16.840	16.665	16.665	16.665	37,709
2026-10-14	16.980	17.160	16.900	17.020	17.020	440
2026-10-13	16.860	17.120	16.770	17.050	17.050	1,000,004
2026-10-12	16.900	16.970	16.860	16.970	16.970	2
2026-10-09	16.970	17.110	16.970	17.095	17.095	1,198
2026-10-08	16.960	16.980	16.800	16.950	16.950	39,204
2026-10-07	16.950	17.130	16.950	16.950	16.950	1
2026-10-06	16.920	16.980	16.740	16.980	16.980	2
2026-10-05	16.830	16.870	16.800	16.810	16.810	23
2026-10-02	17.020	17.290	17.020	17.230	17.230	23,087
2026-10-01	17.220	17.220	16.990	16.990	16.990	1
2026-09-30	17.360	17.370	17.230	17.250	17.250	12
2026-09-29	17.260	17.430	17.210	17.390	17.390	1,000,006
2026-09-28	17.410	17.530	17.410	17.410	17.410	12
2026-09-25	17.420	17.420	17.420	17.420	17.420	2
2026-09-24	17.480	17.530	17.480	17.510	17.510	4
2026-09-23	17.510	17.510	17.350	17.510	17.510	8,010
2026-09-22	17.540	17.590	17.540	17.590	17.590	5
2026-09-21	17.200	17.450	17.200	17.280	17.280	3
2026-09-18	17.280	17.380	17.050	17.050	17.050	699,279
2026-09-16	17.115	17.200	16.960	17.020	17.020	4
2026-09-15	16.960	16.960	16.910	16.960	16.960	3
2026-09-14	17.200	17.300	17.080	17.300	17.300	5
2026-09-11	17.330	17.460	17.200	17.200	17.200	1,225
2026-09-10	17.535	17.630	17.390	17.400	17.400	8,940
2026-09-09	17.535	17.580	17.420	17.420	17.420	3
2026-09-08	17.550	17.710	17.550	17.550	17.550	5
2026-09-07	17.490	17.610	17.490	17.520	17.520	4
2026-09-03	17.740	17.740	17.740	17.740	17.740	4
2026-09-02	17.700	17.860	17.690	17.740	17.740	5
2026-09-01	17.750	17.820	17.750	17.820	17.820	8,906
2026-08-28	17.600	17.750	17.600	17.660	17.660	1,495
2026-08-27	17.490	17.490	17.460	17.470	17.470	1,601
2026-08-26	17.430	17.560	17.430	17.540	17.540	4
2026-08-25	17.350	17.350	17.350	17.350	17.350	2
2026-08-24	17.390	17.550	17.390	17.550	17.550	293
2026-08-21	17.310	17.430	17.310	17.400	17.400	8,511
2026-08-20	17.330	17.380	17.180	17.280	17.280	1,194
2026-08-19	17.270	17.320	17.260	17.260	17.260	3
2026-08-17	17.475	17.660	17.380	17.380	17.380	10
2026-08-14	17.405	17.530	17.380	17.480	17.480	4
2026-08-13	17.435	17.530	17.370	17.440	17.440	7
2026-08-12	17.445	17.630	17.330	17.330	17.330	5,733
2026-08-11	17.495	17.730	17.360	17.360	17.360	1,585
2026-08-10	17.630	17.730	17.450	17.530	17.530	19
2026-08-07	17.425	17.580	17.340	17.580	17.580	38
2026-08-06	17.480	17.510	17.480	17.510	17.510	6
2026-08-05	17.360	17.390	17.360	17.360	17.360	2
2026-08-04	17.220	17.250	17.200	17.200	17.200	328
2026-08-03	17.200	17.350	17.200	17.300	17.300	7
2026-07-31	17.065	17.250	16.970	16.970	16.970	159
2026-07-30	17.060	17.180	17.060	17.180	17.180	7
2026-07-29	16.890	17.070	16.880	17.070	17.070	4,668
2026-07-28	16.610	16.820	16.610	16.820	16.820	43,371
2026-07-27	16.560	16.710	16.560	16.710	16.710	9

Page 1 of 4 · 222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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
2020-10-28	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.