Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	14.480	14.620	14.470	14.620	13.323	137,836
2023-07-10	14.420	14.470	14.390	14.469	13.185	13,125
2023-07-07	14.470	14.470	14.280	14.441	13.160	11,266
2023-07-06	14.440	14.440	14.310	14.350	13.077	68,999
2023-07-05	14.630	14.630	14.520	14.556	13.264	4,659
2023-07-04	14.740	14.740	14.660	14.700	13.396	1,451
2023-07-03	14.635	14.740	14.610	14.643	13.344	274,727
2023-06-30	14.755	14.780	14.580	14.590	13.296	17,080
2023-06-29	14.820	14.850	14.630	14.650	13.351	8,730
2023-06-28	14.775	14.940	14.730	14.790	13.478	6,808
2023-06-27	14.725	14.780	14.519	14.641	13.342	13,643
2023-06-26	14.520	14.691	14.450	14.549	13.259	23,375
2023-06-22	14.970	14.970	14.240	14.450	13.168	35,611
2023-06-21	15.150	15.150	14.970	14.990	13.660	8,600
2023-06-20	15.260	15.320	15.170	15.170	13.824	15,140
2023-06-19	15.790	15.790	15.400	15.400	14.034	17,402
2023-06-16	16.040	16.100	15.750	15.920	14.508	189,182
2023-06-15	16.230	16.230	16.010	16.140	14.708	49,154
2023-06-14	16.000	16.340	16.000	16.143	14.711	24,632
2023-06-13	15.510	15.910	15.510	15.786	14.386	7,627
2023-06-12	15.310	15.420	15.310	15.387	14.022	14,768
2023-06-09	15.300	15.300	15.140	15.299	13.941	22,075
2023-06-08	15.290	15.340	15.260	15.279	13.923	10,872
2023-06-07	15.270	15.390	15.270	15.366	14.003	9,938
2023-06-06	15.210	15.380	15.180	15.260	13.906	19,104
2023-06-05	15.270	15.310	15.190	15.224	13.873	21,692
2023-06-02	15.030	15.290	15.030	15.285	13.930	17,010
2023-06-01	14.870	14.940	14.800	14.879	13.559	6,673
2023-05-31	14.980	14.980	14.770	14.823	13.508	53,047
2023-05-30	14.960	15.140	14.920	15.029	13.695	6,597
2023-05-26	14.960	14.980	14.880	14.980	13.651	5,809
2023-05-25	15.150	15.150	14.913	15.072	13.735	8,116
2023-05-24	15.280	15.280	15.060	15.221	13.871	18,745
2023-05-23	15.760	15.760	15.400	15.504	14.129	26,238
2023-05-22	15.530	15.810	15.530	15.810	14.407	19,669
2023-05-19	15.200	15.470	15.200	15.289	13.933	11,813
2023-05-17	15.185	15.337	15.059	15.246	13.893	26,281
2023-05-16	15.380	15.390	15.200	15.202	13.853	51,802
2023-05-15	15.490	15.490	15.370	15.431	14.062	12,664
2023-05-12	15.435	15.520	15.370	15.513	14.137	17,501
2023-05-11	15.660	15.740	15.495	15.560	14.179	5,123
2023-05-10	15.825	15.840	15.610	15.714	14.320	16,375
2023-05-09	15.670	15.860	15.650	15.751	14.353	32,796
2023-05-05	15.520	15.740	15.520	15.699	14.306	5,568
2023-05-04	15.575	15.590	15.470	15.511	14.135	8,152
2023-05-03	15.515	15.640	15.420	15.600	14.216	11,812
2023-05-02	15.840	15.840	15.482	15.482	14.109	8,581
2023-04-28	15.760	15.910	15.740	15.867	14.459	6,513
2023-04-27	15.600	15.770	15.417	15.738	14.342	32,587
2023-04-26	15.350	15.610	15.070	15.418	14.050	38,716
2023-04-25	16.860	16.860	15.260	15.765	14.367	151,566
2023-04-24	16.570	16.640	16.520	16.561	15.092	4,517
2023-04-21	16.770	16.770	16.510	16.588	15.116	17,516
2023-04-20	16.830	16.830	16.710	16.779	15.290	7,083
2023-04-19	16.990	17.010	16.860	16.908	15.409	13,392
2023-04-18	16.940	17.090	16.940	16.950	15.447	9,893
2023-04-17	17.025	17.040	16.850	16.883	15.385	13,702
2023-04-14	16.440	17.100	16.440	17.021	15.511	83,625
2023-04-13	16.790	16.790	16.270	16.324	14.876	31,097
2023-04-12	16.430	16.430	16.250	16.268	14.825	21,856

← NewerPage 14 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.