Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.360	16.490	16.360	16.490	16.490	1
2026-07-23	16.800	16.850	16.340	16.370	16.370	23,135
2026-07-22	16.725	16.960	16.720	16.960	16.960	23
2026-07-21	16.820	16.820	16.820	16.820	16.820	6
2026-07-20	16.970	17.060	16.700	16.700	16.700	877
2026-07-17	16.970	17.055	16.970	17.055	17.055	4,548
2026-07-16	16.775	16.850	16.730	16.850	16.850	3
2026-07-15	16.785	16.810	16.690	16.690	16.690	7
2026-07-14	16.520	16.600	16.520	16.520	16.520	5
2026-07-13	16.520	16.610	16.505	16.610	16.610	194
2026-07-10	16.440	16.470	16.440	16.470	16.470	8,598
2026-07-09	16.295	16.480	16.270	16.280	16.280	3
2026-07-08	16.530	16.630	16.270	16.310	16.310	1,140
2026-07-07	16.500	16.600	16.360	16.590	16.590	3
2026-07-06	16.705	16.740	16.350	16.350	16.350	1,594
2026-07-03	16.665	16.670	16.550	16.570	16.570	5
2026-07-02	16.330	16.560	16.330	16.475	16.475	11,190
2026-06-30	16.470	16.470	16.360	16.470	16.470	7,716
2026-06-29	16.900	16.920	16.640	16.640	16.640	250
2026-06-26	16.990	16.990	16.730	16.830	16.830	18
2026-06-25	16.950	17.140	16.900	16.900	16.900	2
2026-06-24	16.890	16.980	16.890	16.900	16.900	33
2026-06-23	17.095	17.210	16.790	16.850	16.850	1,733
2026-06-22	17.320	17.470	16.970	17.040	17.040	372
2026-06-19	17.320	17.530	17.320	17.470	17.470	5
2026-06-18	17.670	17.720	17.260	17.480	17.480	501,957
2026-06-17	17.570	17.610	17.570	17.610	17.610	7
2026-06-16	17.430	17.430	17.230	17.430	17.430	21
2026-06-15	17.350	17.590	17.250	17.250	17.250	340
2026-06-12	17.075	17.180	16.880	16.880	16.880	3
2026-06-10	16.760	16.760	15.940	16.750	16.750	23,705
2026-06-09	17.740	18.010	17.710	17.950	17.950	2
2026-06-08	17.740	17.820	17.630	17.740	17.740	22
2026-06-05	17.920	18.040	17.920	18.030	18.030	214
2026-06-04	17.930	17.930	17.930	17.930	17.930	2
2026-06-02	17.660	17.830	17.660	17.660	17.660	52
2026-06-01	17.825	18.000	17.740	18.000	18.000	3
2026-05-29	17.815	17.950	17.790	17.860	17.860	1,984
2026-05-28	17.835	17.900	17.760	17.840	17.840	3
2026-05-27	17.980	18.045	17.980	17.980	17.980	11,174
2026-05-26	17.845	17.920	17.810	17.872	17.872	394
2026-05-22	17.700	17.790	17.690	17.720	17.720	8
2026-05-21	17.520	17.520	17.520	17.520	17.520	138,002
2026-05-20	17.520	17.700	17.520	17.700	17.700	9,228
2026-05-19	17.475	17.680	17.475	17.475	17.475	11,152
2026-05-18	17.220	17.410	17.150	17.410	17.410	108
2026-05-15	17.405	17.540	17.295	17.295	17.295	27,484
2026-05-14	17.570	17.660	17.550	17.660	17.660	1
2026-05-13	17.445	17.500	17.400	17.490	17.490	535
2026-05-12	17.330	17.470	17.330	17.430	17.430	1,404
2026-05-11	17.360	17.430	17.310	17.330	17.330	202
2026-05-08	17.515	17.570	17.370	17.510	17.510	3,945
2026-05-07	17.530	17.530	17.420	17.515	17.515	22,306
2026-05-06	17.817	17.950	17.817	17.817	17.817	24,843
2026-05-05	17.520	17.610	17.520	17.564	17.564	20,007
2026-04-30	17.340	17.690	17.340	17.616	17.616	32,496
2026-04-29	17.280	17.340	17.105	17.200	17.200	26,022
2026-04-28	17.505	17.630	17.248	17.248	17.248	20,000
2026-04-27	17.620	17.790	17.290	17.290	17.290	6
2026-04-24	17.760	17.760	17.330	17.760	17.760	37,181

← NewerPage 2 of 21 · 1,205 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.