Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	15.150	15.150	14.900	14.941	13.352	17,765
2023-01-12	15.140	15.220	15.140	15.199	13.582	10,396
2023-01-11	15.070	15.180	15.070	15.139	13.529	26,446
2023-01-10	15.045	15.170	15.000	15.044	13.444	9,434
2023-01-09	15.090	15.290	15.090	15.270	13.646	16,523
2023-01-05	14.910	15.080	14.910	15.017	13.420	18,416
2023-01-04	14.650	14.910	14.650	14.768	13.198	12,394
2023-01-03	14.480	14.650	14.470	14.649	13.091	15,525
2022-12-30	14.420	14.460	14.330	14.451	12.914	6,682
2022-12-29	14.500	14.550	14.470	14.508	12.965	6,067
2022-12-28	14.650	14.650	14.490	14.549	13.001	98,150
2022-12-23	14.610	14.750	14.610	14.729	13.162	4,133
2022-12-22	14.715	14.760	14.570	14.650	13.092	19,272
2022-12-21	14.785	14.910	14.700	14.792	13.218	3,590
2022-12-20	14.550	14.790	14.550	14.759	13.189	17,804
2022-12-19	14.520	14.680	14.380	14.539	12.992	2,973
2022-12-16	14.275	14.590	14.270	14.580	13.029	65,075
2022-12-15	14.590	14.730	14.369	14.523	12.978	8,492
2022-12-14	14.540	14.700	14.540	14.680	13.118	22,806
2022-12-13	14.320	14.690	14.320	14.580	13.029	33,472
2022-12-12	14.315	14.400	14.260	14.334	12.810	16,527
2022-12-09	14.235	14.340	14.205	14.337	12.812	7,065
2022-12-08	14.130	14.300	14.060	14.200	12.690	18,347
2022-12-07	14.110	14.310	14.110	14.157	12.651	12,494
2022-12-05	14.315	14.340	14.120	14.222	12.710	13,312
2022-12-02	14.295	14.420	14.290	14.381	12.852	11,408
2022-12-01	14.170	14.390	14.170	14.288	12.769	15,226
2022-11-30	13.895	14.081	13.889	13.933	12.452	15,470
2022-11-29	13.935	13.990	13.880	13.924	12.443	12,065
2022-11-28	14.000	14.000	13.870	13.919	12.438	12,054
2022-11-25	13.915	14.040	13.880	13.921	12.441	8,868
2022-11-24	13.945	13.990	13.940	13.975	12.489	9,079
2022-11-23	14.010	14.070	13.930	13.950	12.467	13,151
2022-11-22	14.000	14.090	13.950	14.053	12.558	3,040
2022-11-21	13.940	13.940	13.860	13.909	12.429	10,940
2022-11-18	13.920	14.050	13.920	14.043	12.549	25,295
2022-11-17	14.010	14.240	13.870	14.009	12.519	17,099
2022-11-16	14.130	14.220	14.010	14.050	12.556	15,452
2022-11-15	14.265	14.420	14.050	14.123	12.621	30,620
2022-11-14	14.305	14.500	14.110	14.406	12.874	9,684
2022-11-11	14.550	14.550	14.230	14.240	12.726	29,121
2022-11-10	14.080	14.609	14.040	14.526	12.981	41,917
2022-11-09	14.100	14.220	14.030	14.209	12.698	10,957
2022-11-08	13.915	14.140	13.880	14.031	12.538	16,767
2022-11-07	13.870	14.010	13.870	13.959	12.475	13,111
2022-11-04	13.580	13.920	13.580	13.920	12.440	12,320
2022-11-03	13.310	13.550	13.310	13.550	12.109	1,838
2022-11-02	13.320	13.490	13.300	13.380	11.957	32,968
2022-11-01	13.330	13.410	13.210	13.290	11.876	25,371
2022-10-31	13.360	13.550	13.280	13.360	11.939	27,578
2022-10-28	13.485	13.700	13.400	13.500	12.064	100,106
2022-10-27	13.650	13.799	13.340	13.506	12.069	56,892
2022-10-26	13.410	13.770	13.410	13.770	12.306	52,279
2022-10-25	12.910	13.650	12.910	13.043	11.397	47,158
2022-10-24	11.815	11.980	11.690	11.797	10.308	24,426
2022-10-21	11.820	11.820	11.560	11.655	10.184	8,035
2022-10-20	12.040	12.040	11.880	11.938	10.431	9,507
2022-10-19	12.040	12.110	12.020	12.080	10.555	13,266
2022-10-18	11.860	12.070	11.860	11.960	10.450	10,099
2022-10-17	11.815	11.880	11.620	11.760	10.276	9,276

← NewerPage 16 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.