Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-27	22.950	23.260	22.740	23.260	22.059	5,314
2024-06-26	23.170	23.200	22.420	23.004	21.817	406,072
2024-06-25	23.460	23.620	23.140	23.304	22.101	88,005
2024-06-24	23.000	23.520	23.000	23.454	22.244	8,751
2024-06-20	23.220	23.720	22.860	23.440	22.230	697,345
2024-06-19	23.500	23.780	23.200	23.200	22.003	6,773
2024-06-18	23.300	23.620	23.300	23.600	22.382	4,463
2024-06-17	22.780	23.280	22.700	23.160	21.965	768,115
2024-06-14	23.520	23.580	22.600	22.800	21.623	5,508
2024-06-13	23.610	23.860	23.520	23.718	22.494	8,563
2024-06-12	24.140	24.180	23.580	23.920	22.686	23,516
2024-06-11	24.240	24.560	24.020	24.020	22.780	15,978
2024-06-10	23.240	24.080	23.060	23.311	22.108	25,882
2024-06-07	21.680	22.500	21.580	22.170	21.026	25,989
2024-06-06	21.660	21.860	21.640	21.758	20.635	7,689
2024-06-05	21.620	21.700	21.460	21.611	20.496	50,071
2024-06-04	21.530	21.900	21.520	21.728	20.607	8,982
2024-06-03	21.620	21.620	21.460	21.599	20.485	18,278
2024-05-31	21.470	21.680	21.320	21.658	20.540	101,523
2024-05-30	21.430	21.580	21.260	21.440	20.333	5,962
2024-05-29	21.470	21.680	21.400	21.400	20.296	2,335
2024-05-28	21.640	21.720	21.540	21.562	20.449	58,846
2024-05-24	21.400	21.680	21.400	21.632	20.515	2,522
2024-05-23	21.280	21.780	21.280	21.320	20.220	7,138
2024-05-22	22.260	22.260	21.460	21.800	20.675	7,464
2024-05-21	22.580	22.660	22.300	22.380	21.225	5,426
2024-05-20	22.350	22.640	22.340	22.428	21.271	4,339
2024-05-17	22.340	22.460	22.340	22.426	21.269	3,183
2024-05-16	22.350	22.440	22.140	22.242	21.094	6,781
2024-05-15	22.190	22.380	22.120	22.320	21.168	324,033
2024-05-14	22.310	22.340	21.980	22.120	20.978	5,058
2024-05-13	21.880	22.380	21.780	22.380	21.225	3,255
2024-05-10	21.920	22.000	21.760	21.864	20.735	4,471
2024-05-08	21.860	22.120	21.860	22.000	20.865	15,663
2024-05-07	21.600	21.680	21.400	21.680	20.561	4,221
2024-05-03	21.180	21.720	21.080	21.720	20.599	7,093
2024-05-02	20.730	21.160	20.380	20.769	19.697	9,138
2024-04-30	20.300	20.480	20.300	20.400	19.347	12,147
2024-04-29	19.260	20.340	19.260	20.340	19.290	16,603
2024-04-26	18.350	19.300	18.350	19.200	18.209	38,716
2024-04-25	17.330	17.420	17.090	17.251	16.361	17,683
2024-04-24	17.320	17.430	17.250	17.330	16.436	18,927
2024-04-23	17.280	17.440	17.270	17.340	16.445	14,894
2024-04-22	17.360	17.540	17.320	17.320	16.426	3,368
2024-04-19	17.425	17.430	17.270	17.380	16.483	15,143
2024-04-18	17.485	17.570	17.320	17.431	16.532	17,378
2024-04-17	17.600	17.600	17.419	17.543	16.638	27,826
2024-04-16	17.470	17.600	17.470	17.522	16.618	24,915
2024-04-15	17.475	17.600	17.459	17.550	16.644	19,375
2024-04-12	17.497	17.740	17.497	17.611	16.702	23,507
2024-04-11	17.550	17.550	17.400	17.447	16.547	25,726
2024-04-10	17.845	17.950	17.551	17.555	16.649	22,707
2024-04-09	17.730	17.800	17.670	17.748	16.832	22,715
2024-04-08	17.700	17.840	17.700	17.772	16.855	49,511
2024-04-05	17.760	17.780	17.600	17.710	16.796	25,131
2024-04-04	17.725	17.890	17.725	17.840	16.919	52,839
2024-04-03	17.545	17.660	17.440	17.532	16.627	576,862
2024-04-02	17.565	17.830	17.489	17.592	16.684	31,621
2024-03-28	17.420	17.560	17.420	17.519	16.615	39,109
2024-03-27	17.128	17.380	17.128	17.164	16.278	24,418

← NewerPage 10 of 20 · 1,199 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.