Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	11.780	11.890	11.700	11.747	10.264	7,391
2022-10-13	11.575	11.618	11.320	11.430	9.987	10,845
2022-10-12	11.465	11.530	11.410	11.490	10.040	19,178
2022-10-11	11.435	11.490	11.360	11.450	10.005	7,196
2022-10-10	11.360	11.590	11.350	11.538	10.081	8,739
2022-10-07	11.690	11.690	11.410	11.440	9.996	5,963
2022-10-06	11.850	11.850	11.650	11.710	10.232	9,507
2022-10-05	11.985	12.010	11.750	11.842	10.348	8,985
2022-10-04	11.790	11.970	11.750	11.970	10.459	7,702
2022-10-03	11.370	11.710	11.270	11.670	10.197	26,613
2022-09-30	11.230	11.350	11.230	11.350	9.917	9,979
2022-09-29	11.210	11.210	11.011	11.069	9.672	9,807
2022-09-28	11.005	11.400	10.980	11.370	9.935	26,565
2022-09-27	11.405	11.420	11.200	11.200	9.786	21,004
2022-09-26	11.540	11.540	11.430	11.430	9.987	16,321
2022-09-23	11.800	11.800	11.480	11.574	10.113	39,733
2022-09-22	11.880	11.950	11.880	11.930	10.424	8,958
2022-09-21	11.640	11.990	11.640	11.940	10.433	9,430
2022-09-20	11.845	11.880	11.650	11.722	10.242	13,488
2022-09-16	11.750	11.991	11.750	11.990	10.477	11,462
2022-09-15	11.930	11.930	11.715	11.715	10.237	16,017
2022-09-14	12.040	12.040	11.810	11.860	10.363	25,774
2022-09-13	12.325	12.380	12.060	12.139	10.607	16,544
2022-09-12	12.071	12.220	12.071	12.180	10.643	6,314
2022-09-09	11.990	12.070	11.990	12.060	10.538	5,847
2022-09-08	12.000	12.030	11.900	11.970	10.459	2,208
2022-09-07	11.780	11.950	11.750	11.845	10.350	2,080
2022-09-06	11.740	11.900	11.740	11.880	10.381	9,162
2022-09-05	11.780	11.840	11.620	11.790	10.302	26,518
2022-09-02	11.825	11.970	11.820	11.960	10.450	20,626
2022-09-01	11.940	11.940	11.770	11.770	10.284	23,909
2022-08-31	12.120	12.120	11.980	12.049	10.528	24,155
2022-08-30	12.080	12.260	11.970	11.990	10.477	13,203
2022-08-26	12.385	12.420	12.110	12.285	10.735	6,086
2022-08-25	12.265	12.350	12.260	12.278	10.728	4,740
2022-08-24	12.235	12.260	12.150	12.221	10.679	3,367
2022-08-23	12.400	12.410	12.160	12.232	10.688	61,369
2022-08-22	12.625	12.670	12.311	12.482	10.906	11,044
2022-08-19	12.720	12.780	12.720	12.760	11.149	14,385
2022-08-18	12.480	12.700	12.480	12.700	11.097	6,349
2022-08-17	12.610	12.610	12.440	12.555	10.970	14,182
2022-08-16	12.645	12.710	12.600	12.648	11.051	6,415
2022-08-15	12.735	12.770	12.609	12.712	11.108	6,861
2022-08-12	12.590	12.740	12.550	12.730	11.123	26,194
2022-08-11	12.590	12.600	12.530	12.550	10.966	8,219
2022-08-10	12.270	12.507	12.270	12.384	10.821	17,060
2022-08-09	12.270	12.270	12.120	12.230	10.686	6,664
2022-08-08	12.170	12.270	12.140	12.214	10.673	15,813
2022-08-05	12.275	12.292	12.131	12.210	10.668	4,647
2022-08-04	12.190	12.290	12.190	12.244	10.699	13,059
2022-08-03	12.205	12.270	12.120	12.250	10.704	25,849
2022-08-02	12.240	12.240	12.080	12.139	10.607	10,308
2022-08-01	12.400	12.400	12.230	12.330	10.774	10,287
2022-07-29	12.420	12.450	12.290	12.399	10.834	16,337
2022-07-28	12.255	12.350	12.190	12.330	10.774	25,050
2022-07-27	12.090	12.139	12.060	12.116	10.586	415,646
2022-07-26	12.205	12.260	12.120	12.179	10.642	312,927
2022-07-25	12.100	12.260	12.090	12.260	10.713	6,742
2022-07-22	12.270	12.270	12.140	12.170	10.634	14,570
2022-07-21	12.180	12.260	12.000	12.207	10.666	17,124

← NewerPage 17 of 21 · 1,206 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.