Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	14.480	14.580	14.380	14.380	13.104	10,212
2023-10-03	14.675	14.810	14.550	14.658	13.358	16,971
2023-10-02	14.785	14.980	14.680	14.779	13.468	12,578
2023-09-29	14.570	14.790	14.570	14.711	13.406	26,201
2023-09-28	14.605	14.680	14.450	14.604	13.308	12,294
2023-09-27	14.540	14.570	14.410	14.560	13.269	12,024
2023-09-26	14.520	14.520	14.390	14.449	13.168	3,105
2023-09-25	14.530	14.600	14.450	14.570	13.278	9,742
2023-09-22	14.685	14.700	14.510	14.570	13.278	7,524
2023-09-21	14.705	14.810	14.630	14.694	13.390	9,621
2023-09-20	14.729	14.870	14.729	14.777	13.466	12,473
2023-09-19	14.870	15.160	14.870	14.910	13.587	7,202
2023-09-18	14.870	15.040	14.870	14.930	13.606	17,276
2023-09-15	14.630	14.970	14.630	14.856	13.538	19,453
2023-09-14	14.438	14.550	14.438	14.530	13.241	2,643
2023-09-13	14.500	14.500	14.370	14.370	13.095	7,986
2023-09-12	14.665	14.690	14.500	14.500	13.214	5,114
2023-09-11	14.530	14.740	14.530	14.700	13.396	8,842
2023-09-08	14.570	14.570	14.380	14.430	13.150	16,597
2023-09-07	14.780	14.960	14.780	14.810	13.496	26,375
2023-09-06	14.450	14.450	14.301	14.310	13.041	11,835
2023-09-05	14.590	14.640	14.494	14.497	13.211	6,460
2023-09-04	14.685	14.770	14.630	14.630	13.332	7,717
2023-09-01	14.680	14.720	14.680	14.680	13.378	1,977
2023-08-31	14.785	14.890	14.610	14.663	13.362	35,850
2023-08-30	14.590	14.810	14.590	14.680	13.378	10,227
2023-08-29	14.420	14.580	14.420	14.540	13.250	12,584
2023-08-25	14.000	14.260	14.000	14.190	12.931	17,047
2023-08-24	14.030	14.050	13.890	14.000	12.758	5,376
2023-08-23	14.090	14.150	14.010	14.080	12.831	9,219
2023-08-22	13.945	14.060	13.940	14.060	12.813	8,685
2023-08-21	13.900	13.950	13.900	13.910	12.676	6,580
2023-08-18	13.860	13.860	13.700	13.820	12.594	32,205
2023-08-17	13.875	13.930	13.770	13.790	12.567	9,179
2023-08-16	14.070	14.100	13.860	13.860	12.631	9,279
2023-08-15	14.100	14.200	14.090	14.160	12.904	5,162
2023-08-14	14.100	14.220	14.040	14.100	12.849	7,241
2023-08-11	14.205	14.260	14.140	14.180	12.922	5,445
2023-08-10	14.380	14.380	14.210	14.260	12.995	14,196
2023-08-09	14.350	14.480	14.350	14.370	13.095	18,153
2023-08-08	14.215	14.280	14.190	14.220	12.959	41,923
2023-08-07	14.235	14.310	14.210	14.260	12.995	11,175
2023-08-04	14.020	14.250	13.960	14.230	12.968	153,218
2023-08-03	14.020	14.020	13.960	14.020	12.776	37,453
2023-08-02	14.110	14.110	14.010	14.010	12.767	5,209
2023-08-01	14.300	14.300	14.160	14.160	12.904	289,068
2023-07-31	14.140	14.320	13.930	14.260	12.995	24,999
2023-07-28	14.090	14.240	14.020	14.120	12.868	21,293
2023-07-27	14.110	14.220	14.020	14.030	12.786	7,752
2023-07-26	14.130	14.160	13.970	14.121	12.868	15,537
2023-07-25	14.110	14.240	14.050	14.190	12.931	402,898
2023-07-24	13.970	14.250	13.970	14.110	12.858	32,376
2023-07-21	14.080	14.090	13.870	13.930	12.694	171,312
2023-07-20	13.835	14.220	13.800	14.040	12.795	28,536
2023-07-19	13.935	13.970	13.590	13.840	12.612	78,818
2023-07-18	13.985	14.160	13.690	14.000	12.758	73,893
2023-07-17	14.890	14.970	14.650	14.917	13.594	69,467
2023-07-14	14.810	14.930	14.740	14.930	13.606	65,046
2023-07-13	14.850	14.850	14.790	14.800	13.487	7,778
2023-07-12	14.655	14.890	14.570	14.819	13.504	39,685

← NewerPage 13 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.