Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	11.955	12.070	11.860	11.953	10.445	99,300
2022-04-19	11.965	11.980	11.860	11.901	10.399	16,471
2022-04-14	11.835	12.010	11.810	12.000	10.485	120,783
2022-04-13	11.805	11.930	11.740	11.900	10.398	21,731
2022-04-12	11.710	11.801	11.580	11.772	10.286	41,672
2022-04-11	12.050	12.050	11.810	11.905	10.402	21,197
2022-04-08	12.020	12.120	11.910	11.951	10.443	22,883
2022-04-07	11.935	12.010	11.890	11.941	10.434	26,114
2022-04-06	11.885	11.950	11.811	11.840	10.345	28,420
2022-04-05	11.955	12.000	11.890	11.959	10.450	42,419
2022-04-04	11.925	12.020	11.820	11.971	10.460	16,951
2022-04-01	11.885	11.970	11.830	11.944	10.437	28,751
2022-03-31	11.915	11.950	11.771	11.899	10.397	26,353
2022-03-30	11.970	11.970	11.790	11.910	10.407	324,987
2022-03-29	11.928	12.080	11.928	12.037	10.518	27,680
2022-03-28	11.790	11.815	11.690	11.730	10.249	29,025
2022-03-25	11.770	11.830	11.640	11.750	10.267	69,430
2022-03-24	12.170	12.210	12.050	12.154	10.367	40,653
2022-03-23	12.200	12.200	12.090	12.160	10.372	19,807
2022-03-22	12.225	12.230	12.160	12.160	10.371	40,052
2022-03-21	12.130	12.200	12.121	12.149	10.362	6,422
2022-03-18	12.130	12.140	11.950	12.058	10.285	89,956
2022-03-17	12.050	12.050	11.900	11.993	10.229	31,645
2022-03-16	11.955	12.111	11.890	12.013	10.247	20,636
2022-03-15	11.850	11.850	11.640	11.725	10.001	19,158
2022-03-14	11.789	11.882	11.789	11.831	10.091	12,488
2022-03-11	11.465	11.506	11.399	11.483	9.794	43,562
2022-03-10	11.435	11.440	11.250	11.325	9.659	41,886
2022-03-09	11.390	11.390	11.235	11.316	9.652	40,484
2022-03-08	10.930	11.070	10.930	10.932	9.324	326,079
2022-03-07	10.953	10.953	10.450	10.953	9.342	76,308
2022-03-04	11.420	11.420	10.960	11.196	9.549	76,830
2022-03-03	11.640	11.840	11.530	11.589	9.885	46,403
2022-03-02	11.370	11.680	11.270	11.561	9.860	17,463
2022-03-01	11.730	11.740	11.380	11.511	9.818	81,863
2022-02-28	11.610	11.843	11.610	11.840	10.099	22,941
2022-02-25	11.630	11.979	11.500	11.940	10.184	41,734
2022-02-24	11.320	11.550	11.290	11.510	9.817	59,293
2022-02-23	11.945	12.000	11.850	11.882	10.134	42,198
2022-02-22	11.630	11.960	11.630	11.910	10.159	54,170
2022-02-21	12.120	12.130	11.800	11.864	10.120	23,393
2022-02-18	12.110	12.250	12.050	12.159	10.371	53,796
2022-02-17	12.360	12.360	12.067	12.122	10.339	157,658
2022-02-16	12.170	12.340	12.170	12.244	10.443	88,789
2022-02-15	12.010	12.120	11.900	12.100	10.321	26,289
2022-02-14	12.290	12.290	11.920	11.961	10.202	87,737
2022-02-11	12.789	12.789	12.570	12.729	10.857	44,321
2022-02-10	13.270	13.420	13.200	13.335	11.374	55,904
2022-02-09	13.175	13.300	13.170	13.192	11.252	26,624
2022-02-08	13.360	13.400	13.100	13.146	11.213	30,466
2022-02-07	13.310	13.440	13.290	13.401	11.430	13,747
2022-02-04	13.325	13.325	13.240	13.301	11.345	18,138
2022-02-03	13.425	13.530	13.300	13.371	11.404	19,947
2022-02-02	13.343	13.440	13.343	13.380	11.412	35,696
2022-02-01	13.105	13.360	13.090	13.217	11.273	50,750
2022-01-31	13.370	13.370	13.000	13.136	11.204	28,036
2022-01-28	13.320	13.520	13.230	13.520	11.532	9,759
2022-01-27	13.310	13.470	13.220	13.334	11.373	10,888
2022-01-26	13.240	13.390	13.140	13.276	11.323	20,189
2022-01-25	12.970	13.184	12.950	13.140	11.208	12,627

← NewerPage 19 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.