Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	16.715	16.810	16.560	16.618	15.454	20,210
2023-12-29	16.765	16.920	16.760	16.788	15.613	4,124
2023-12-28	16.820	16.870	16.740	16.798	15.622	3,068
2023-12-27	16.675	16.822	16.610	16.722	15.551	228,124
2023-12-22	16.635	16.730	16.520	16.688	15.519	235,266
2023-12-21	16.500	16.660	16.420	16.550	15.391	6,894
2023-12-20	16.580	16.580	16.420	16.517	15.360	24,874
2023-12-19	16.860	16.860	16.660	16.660	15.493	22,311
2023-12-18	16.860	17.210	16.810	16.845	15.665	21,598
2023-12-15	16.890	17.000	16.770	16.882	15.699	49,159
2023-12-14	16.680	16.870	16.680	16.701	15.531	8,774
2023-12-13	16.420	16.680	16.420	16.618	15.455	36,860
2023-12-12	16.365	16.450	16.280	16.342	15.197	27,922
2023-12-11	16.430	16.493	16.270	16.442	15.290	16,532
2023-12-08	16.198	16.550	16.198	16.498	15.342	29,953
2023-12-07	15.845	16.140	15.830	15.948	14.832	13,530
2023-12-05	15.700	15.890	15.610	15.802	14.695	17,231
2023-12-04	15.700	16.110	15.520	15.628	14.534	6,460
2023-12-01	15.662	15.770	15.662	15.732	14.630	7,891
2023-11-30	15.360	15.540	15.330	15.398	14.319	9,162
2023-11-29	15.300	15.500	15.280	15.340	14.266	12,606
2023-11-28	15.340	15.350	15.180	15.342	14.267	24,517
2023-11-27	15.940	15.940	15.260	15.940	14.824	13,178
2023-11-24	15.885	15.970	15.750	15.827	14.718	40,113
2023-11-23	15.875	15.900	15.839	15.896	14.783	11,774
2023-11-22	15.790	15.890	15.790	15.852	14.742	5,910
2023-11-21	15.710	15.860	15.710	15.720	14.619	10,413
2023-11-20	15.700	15.790	15.680	15.728	14.627	10,357
2023-11-17	15.610	15.720	15.600	15.632	14.537	6,255
2023-11-16	15.805	15.840	15.570	15.600	14.508	5,242
2023-11-15	15.630	15.830	15.590	15.771	14.666	17,591
2023-11-14	15.130	15.540	15.130	15.441	14.359	17,477
2023-11-13	15.055	15.210	14.910	15.180	14.117	219,424
2023-11-10	15.230	15.230	14.950	14.980	13.931	14,977
2023-11-09	15.135	15.280	15.120	15.200	14.135	9,122
2023-11-08	15.065	15.230	14.750	15.110	14.052	16,379
2023-11-07	15.130	15.250	15.130	15.250	14.182	19,763
2023-11-06	15.260	15.290	15.130	15.140	14.080	11,576
2023-11-03	15.350	15.390	15.190	15.200	14.136	27,468
2023-11-02	15.150	15.370	15.150	15.300	14.229	34,001
2023-11-01	15.310	15.310	15.100	15.150	14.089	48,636
2023-10-31	15.210	15.400	15.210	15.251	14.183	37,817
2023-10-30	15.080	15.220	15.080	15.140	14.080	13,521
2023-10-27	14.970	15.190	14.970	15.020	13.968	34,356
2023-10-26	15.025	15.200	14.850	15.010	13.959	25,908
2023-10-25	15.100	15.100	14.890	15.032	13.979	47,225
2023-10-24	15.135	15.750	14.950	15.440	14.070	34,549
2023-10-23	15.145	15.220	14.590	14.980	13.651	25,817
2023-10-20	15.125	15.230	15.020	15.122	13.780	9,274
2023-10-19	15.230	15.230	15.110	15.220	13.870	6,359
2023-10-18	15.370	15.440	15.240	15.330	13.970	4,727
2023-10-17	15.885	15.885	15.490	15.530	14.152	30,170
2023-10-16	15.890	15.890	15.620	15.772	14.373	15,408
2023-10-13	16.100	16.340	15.900	16.161	14.727	28,550
2023-10-12	15.310	16.220	15.310	16.070	14.645	49,440
2023-10-11	15.620	16.170	15.130	15.421	14.054	54,519
2023-10-10	14.740	14.880	14.740	14.810	13.496	12,203
2023-10-09	14.480	14.490	14.340	14.446	13.164	7,218
2023-10-06	14.500	14.610	14.410	14.460	13.177	10,194
2023-10-05	14.470	14.650	14.410	14.540	13.250	14,065

← NewerPage 12 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.