Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-26	17.240	17.280	17.059	17.064	16.183	22,906
2024-03-25	16.950	17.240	16.950	17.102	16.220	22,796
2024-03-22	17.075	17.260	17.000	17.050	16.170	20,353
2024-03-21	17.105	17.240	17.020	17.168	16.282	31,033
2024-03-20	17.189	17.720	17.189	17.501	16.275	27,971
2024-03-19	17.025	17.160	16.821	17.160	15.958	30,818
2024-03-18	16.930	17.100	16.930	17.020	15.828	11,716
2024-03-15	16.790	16.970	16.790	16.870	15.689	34,970
2024-03-14	16.940	16.940	16.630	16.856	15.675	7,905
2024-03-13	17.090	17.090	16.890	17.052	15.858	3,611
2024-03-12	17.155	17.200	17.070	17.188	15.985	12,759
2024-03-11	16.920	17.060	16.750	16.901	15.717	8,463
2024-03-08	16.920	17.040	16.920	16.940	15.754	6,578
2024-03-07	16.530	16.940	16.520	16.890	15.707	15,577
2024-03-06	16.490	16.630	16.481	16.482	15.327	446,540
2024-03-05	16.590	16.630	16.500	16.630	15.465	13,433
2024-03-04	16.800	16.800	16.520	16.620	15.456	11,650
2024-03-01	16.650	16.829	16.650	16.740	15.567	21,047
2024-02-29	16.840	17.000	16.620	16.650	15.484	98,908
2024-02-28	16.695	16.771	16.530	16.768	15.594	15,574
2024-02-27	16.615	16.702	16.470	16.529	15.372	22,600
2024-02-26	16.685	16.810	16.580	16.610	15.447	11,978
2024-02-23	16.745	16.750	16.660	16.700	15.531	14,528
2024-02-22	16.625	16.740	16.556	16.680	15.512	34,439
2024-02-21	16.550	16.630	16.430	16.540	15.382	26,075
2024-02-20	16.685	16.770	16.470	16.614	15.451	27,069
2024-02-19	16.450	16.772	16.450	16.770	15.596	134,554
2024-02-16	16.480	16.510	16.260	16.460	15.307	71,887
2024-02-15	16.520	16.550	16.349	16.408	15.259	23,643
2024-02-14	16.150	16.560	16.120	16.558	15.399	77,565
2024-02-13	16.180	16.750	16.000	16.059	14.935	590,301
2024-02-12	17.310	17.680	16.950	17.596	16.363	38,316
2024-02-09	17.565	17.800	17.018	17.331	16.117	71,272
2024-02-08	16.870	17.590	16.810	17.292	16.081	139,597
2024-02-07	17.030	17.030	16.910	17.000	15.809	18,435
2024-02-06	17.055	17.090	16.990	17.090	15.893	12,280
2024-02-05	17.300	17.340	17.010	17.100	15.902	9,104
2024-02-02	17.460	17.460	17.320	17.322	16.109	4,448
2024-02-01	17.430	17.530	17.430	17.468	16.245	7,220
2024-01-31	17.470	17.470	17.270	17.350	16.135	20,865
2024-01-30	17.660	17.660	17.520	17.520	16.293	4,734
2024-01-29	17.690	17.690	17.510	17.580	16.349	5,294
2024-01-26	17.650	17.800	17.650	17.790	16.544	38,087
2024-01-25	17.510	17.782	17.510	17.782	16.537	23,053
2024-01-24	17.280	17.561	17.260	17.561	16.331	7,935
2024-01-23	17.290	17.290	17.041	17.260	16.051	19,330
2024-01-22	16.900	17.251	16.820	17.231	16.025	4,455
2024-01-19	16.980	17.000	16.890	16.920	15.735	4,568
2024-01-18	16.770	17.030	16.770	16.960	15.772	18,778
2024-01-17	16.430	16.681	16.430	16.430	15.279	16,704
2024-01-16	16.460	16.460	16.310	16.410	15.261	14,718
2024-01-15	16.570	16.700	16.430	16.430	15.279	17,203
2024-01-12	16.530	16.710	16.530	16.590	15.428	24,038
2024-01-11	16.470	16.620	16.387	16.390	15.242	3,520
2024-01-10	16.570	16.570	16.390	16.461	15.308	6,381
2024-01-09	16.540	16.540	16.440	16.481	15.327	6,030
2024-01-08	16.520	16.620	16.500	16.598	15.436	5,250
2024-01-05	16.510	16.510	16.290	16.492	15.337	7,207
2024-01-04	16.388	16.651	16.388	16.595	15.433	7,159
2024-01-03	16.517	16.517	16.329	16.360	15.214	6,026

← NewerPage 11 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.