Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	16.420	16.510	16.390	16.448	14.989	21,937
2023-04-06	16.385	16.510	16.369	16.434	14.976	16,200
2023-04-05	16.520	16.530	16.240	16.357	14.906	7,262
2023-04-04	16.490	16.670	16.490	16.612	15.138	24,184
2023-04-03	16.420	16.520	16.280	16.398	14.944	23,489
2023-03-31	16.300	16.300	16.210	16.219	14.781	16,571
2023-03-30	16.150	16.380	16.130	16.333	14.884	32,993
2023-03-29	15.810	16.300	15.810	16.112	14.682	42,909
2023-03-28	15.815	15.940	15.700	15.755	14.358	18,730
2023-03-27	15.740	15.850	15.740	15.809	14.407	60,342
2023-03-24	15.668	15.668	15.380	15.668	14.279	18,522
2023-03-23	15.730	15.766	15.520	15.727	14.332	5,909
2023-03-22	16.100	16.100	15.930	16.008	14.305	29,244
2023-03-21	16.205	16.270	16.070	16.085	14.375	20,411
2023-03-20	15.650	16.090	15.540	15.591	13.933	20,125
2023-03-17	15.925	16.100	15.668	15.862	14.175	75,204
2023-03-16	15.730	15.820	15.580	15.718	14.046	24,992
2023-03-15	15.945	16.090	15.620	15.725	14.053	101,425
2023-03-14	15.915	16.030	15.840	15.995	14.294	25,189
2023-03-13	16.450	16.470	15.860	15.922	14.228	49,833
2023-03-10	16.665	16.700	16.451	16.462	14.711	17,734
2023-03-09	16.715	16.940	16.690	16.886	15.090	75,571
2023-03-08	16.550	16.720	16.460	16.529	14.771	25,442
2023-03-07	16.840	16.860	16.620	16.642	14.872	29,038
2023-03-06	16.920	17.030	16.760	16.790	15.004	26,803
2023-03-03	16.800	16.970	16.800	16.941	15.139	13,182
2023-03-02	16.410	16.750	16.330	16.629	14.860	60,415
2023-03-01	16.410	16.860	16.200	16.523	14.765	173,836
2023-02-28	17.770	18.200	17.680	18.055	16.134	19,389
2023-02-27	17.710	17.875	17.710	17.844	15.946	6,098
2023-02-24	17.650	17.770	17.603	17.640	15.764	16,648
2023-02-23	17.620	17.720	17.620	17.670	15.791	31,834
2023-02-22	17.372	17.580	17.372	17.497	15.636	104,403
2023-02-21	17.200	17.440	17.172	17.399	15.549	32,958
2023-02-20	17.160	17.280	17.160	17.221	15.389	29,675
2023-02-17	16.930	17.140	16.930	17.140	15.317	41,970
2023-02-16	17.085	17.100	16.800	16.890	15.094	49,764
2023-02-15	17.125	17.220	16.850	17.198	15.369	79,767
2023-02-14	16.650	17.340	16.650	17.219	15.388	40,173
2023-02-13	17.220	17.220	16.580	16.823	15.034	80,376
2023-02-10	16.705	17.570	16.430	17.100	15.281	158,411
2023-02-09	15.680	15.810	15.650	15.734	14.061	27,039
2023-02-08	15.790	15.812	15.661	15.723	14.051	12,275
2023-02-07	15.620	15.720	15.540	15.646	13.982	18,668
2023-02-06	15.600	15.740	15.500	15.657	13.992	74,244
2023-02-03	15.240	15.669	15.170	15.618	13.957	12,100
2023-02-02	15.250	15.400	15.220	15.313	13.685	5,434
2023-02-01	14.920	15.080	14.880	14.985	13.391	18,884
2023-01-31	14.830	14.920	14.830	14.896	13.312	21,854
2023-01-30	14.940	14.940	14.840	14.906	13.320	20,181
2023-01-27	14.705	14.969	14.690	14.892	13.308	169,213
2023-01-26	14.570	14.680	14.500	14.589	13.037	14,883
2023-01-25	14.520	14.560	14.330	14.520	12.976	6,339
2023-01-24	14.470	14.530	14.440	14.499	12.957	5,226
2023-01-23	14.520	14.550	14.400	14.430	12.895	3,700
2023-01-20	14.611	14.611	14.480	14.492	12.951	13,552
2023-01-19	14.775	14.800	14.550	14.628	13.072	23,617
2023-01-18	14.685	14.890	14.650	14.787	13.214	10,890
2023-01-17	14.510	14.720	14.420	14.636	13.079	52,333
2023-01-16	14.880	14.880	14.500	14.573	13.023	17,870

← NewerPage 15 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.