Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	12.345	12.360	12.110	12.209	10.668	6,865
2022-07-19	12.080	12.330	12.079	12.330	10.774	19,862
2022-07-18	12.150	12.260	11.940	12.172	10.636	49,269
2022-07-15	11.820	12.300	11.820	12.210	10.669	46,362
2022-07-14	11.405	11.440	11.290	11.300	9.874	20,676
2022-07-13	11.455	11.500	11.330	11.391	9.953	12,795
2022-07-12	11.485	11.510	11.370	11.510	10.058	20,995
2022-07-11	11.575	11.600	11.430	11.540	10.083	42,733
2022-07-08	11.770	11.880	11.710	11.768	10.283	9,994
2022-07-07	11.620	11.810	11.620	11.665	10.193	12,539
2022-07-06	11.660	11.660	11.570	11.570	10.110	13,085
2022-07-05	11.825	11.831	11.500	11.660	10.189	11,084
2022-07-04	11.805	11.870	11.700	11.770	10.284	5,280
2022-07-01	11.750	11.860	11.620	11.720	10.241	15,491
2022-06-30	11.600	11.720	11.540	11.641	10.171	10,889
2022-06-29	11.885	11.890	11.724	11.830	10.337	13,637
2022-06-28	11.980	12.190	11.980	12.150	10.616	15,558
2022-06-27	11.780	11.910	11.780	11.847	10.352	9,410
2022-06-23	11.739	11.739	11.520	11.543	10.086	10,596
2022-06-22	11.750	11.830	11.610	11.690	10.215	4,244
2022-06-21	11.915	12.010	11.800	11.920	10.415	17,853
2022-06-20	11.600	11.810	11.600	11.650	10.180	5,777
2022-06-17	11.790	11.900	11.550	11.800	10.310	43,274
2022-06-16	12.255	12.280	11.780	11.841	10.347	25,989
2022-06-15	12.215	12.390	12.190	12.320	10.765	7,051
2022-06-14	12.220	12.220	11.930	12.089	10.563	12,394
2022-06-13	12.471	12.471	12.130	12.312	10.758	28,217
2022-06-10	12.990	13.180	12.870	12.890	11.263	7,087
2022-06-09	13.110	13.180	13.110	13.164	11.503	50,302
2022-06-08	12.960	13.200	12.870	13.114	11.458	48,550
2022-06-07	12.970	12.983	12.850	12.870	11.246	22,175
2022-06-06	12.840	13.000	12.840	13.000	11.359	5,490
2022-06-01	12.655	12.720	12.570	12.681	11.080	10,914
2022-05-31	12.725	12.760	12.650	12.683	11.082	20,887
2022-05-30	12.640	12.750	12.640	12.739	11.131	11,205
2022-05-27	12.470	12.640	12.380	12.460	10.888	18,678
2022-05-25	12.420	12.420	12.300	12.369	10.808	6,296
2022-05-24	12.440	12.555	12.380	12.476	10.902	12,898
2022-05-23	12.480	12.563	12.480	12.533	10.951	32,030
2022-05-20	12.300	12.480	12.300	12.360	10.800	62,118
2022-05-19	12.300	12.300	12.170	12.257	10.710	7,112
2022-05-18	12.460	12.490	12.410	12.440	10.870	61,270
2022-05-17	12.380	12.570	12.380	12.448	10.877	12,928
2022-05-16	12.070	12.210	12.070	12.150	10.616	18,120
2022-05-13	11.960	12.200	11.960	12.144	10.611	38,637
2022-05-12	11.840	11.840	11.590	11.691	10.216	32,608
2022-05-11	11.890	11.890	11.710	11.790	10.302	55,482
2022-05-10	11.945	12.040	11.900	11.990	10.477	26,813
2022-05-09	12.110	12.110	11.830	11.927	10.422	24,074
2022-05-06	12.375	12.440	12.150	12.175	10.638	25,505
2022-05-05	12.785	12.820	12.440	12.486	10.910	110,868
2022-05-04	12.510	12.660	12.450	12.555	10.971	25,511
2022-05-03	12.365	12.500	12.360	12.440	10.870	32,514
2022-04-29	12.560	12.560	12.310	12.420	10.852	84,460
2022-04-28	12.520	12.690	12.330	12.459	10.886	75,134
2022-04-27	12.385	12.460	11.890	12.084	10.559	99,197
2022-04-26	11.900	11.998	11.900	11.956	10.447	34,424
2022-04-25	11.915	11.915	11.790	11.901	10.399	28,986
2022-04-22	12.040	12.090	11.910	11.951	10.442	36,097
2022-04-21	11.965	12.050	11.910	12.022	10.505	43,486

← NewerPage 18 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.