Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	13.084	13.084	12.800	12.828	10.941	14,721
2022-01-21	13.535	13.558	13.258	13.540	11.549	19,444
2022-01-20	13.710	13.710	13.646	13.669	11.658	13,092
2022-01-19	13.520	13.718	13.520	13.691	11.677	16,669
2022-01-18	13.640	13.646	13.530	13.541	11.549	18,699
2022-01-17	13.750	13.760	13.640	13.649	11.641	9,385
2022-01-14	13.720	13.720	13.620	13.679	11.668	6,777
2022-01-13	13.660	13.810	13.660	13.702	11.687	5,832
2022-01-12	13.610	13.610	13.530	13.573	11.577	8,385
2022-01-11	13.490	13.560	13.490	13.559	11.565	13,319
2022-01-10	13.550	13.550	13.419	13.419	11.446	3,800
2022-01-07	13.660	13.690	13.545	13.610	11.608	9,059
2022-01-05	13.691	13.810	13.691	13.785	11.758	9,246
2022-01-04	13.540	13.680	13.540	13.595	11.596	13,348
2021-12-30	13.360	13.370	13.310	13.330	11.370	11,308
2021-12-29	13.340	13.340	13.300	13.329	11.369	16,162
2021-12-23	13.140	13.210	13.140	13.170	11.233	3,266
2021-12-22	13.105	13.130	13.030	13.118	11.189	6,830
2021-12-21	13.100	13.220	13.100	13.130	11.199	3,494
2021-12-20	13.175	13.180	13.067	13.080	11.156	3,286
2021-12-17	13.320	13.375	13.320	13.340	11.378	14,911
2021-12-16	13.380	13.410	13.284	13.382	11.414	5,577
2021-12-15	13.210	13.230	13.130	13.171	11.234	15,126
2021-12-14	13.360	13.430	13.170	13.170	11.233	1,202
2021-12-13	13.360	13.480	13.350	13.351	11.388	1,759
2021-12-10	13.330	13.419	13.320	13.378	11.411	12,239
2021-12-09	13.480	13.480	13.320	13.359	11.394	1,996
2021-12-08	13.495	13.620	13.466	13.556	11.563	3,076
2021-12-07	13.450	13.500	13.450	13.487	11.504	6,725
2021-12-03	13.320	13.320	13.240	13.300	11.344	2,061
2021-12-02	13.260	13.330	13.260	13.308	11.351	2,441
2021-12-01	13.280	13.420	13.230	13.390	11.421	36,293
2021-11-30	13.175	13.240	13.130	13.140	11.208	15,332
2021-11-29	13.308	13.350	13.308	13.350	11.387	3,926
2021-11-26	13.310	13.350	13.240	13.284	11.330	14,713
2021-11-25	13.475	13.540	13.430	13.531	11.541	5,895
2021-11-24	13.620	13.620	13.543	13.585	11.587	3,043
2021-11-23	13.650	13.750	13.610	13.610	11.608	39,670
2021-11-22	13.679	13.752	13.679	13.737	11.716	5,553
2021-11-19	13.660	13.660	13.519	13.574	11.578	13,430
2021-11-18	13.744	13.744	13.700	13.744	11.723	1,834
2021-11-17	13.630	13.900	13.630	13.846	11.810	59,696
2021-11-16	13.630	13.660	13.550	13.652	11.644	5,531
2021-11-15	13.647	13.647	13.570	13.601	11.601	8,504
2021-11-12	13.620	13.640	13.560	13.570	11.574	10,540
2021-11-11	13.480	13.620	13.480	13.589	11.590	2,783
2021-11-10	13.350	13.500	13.350	13.500	11.515	8,779
2021-11-09	13.390	13.390	13.330	13.365	11.400	32,314
2021-11-08	13.510	13.510	13.390	13.434	11.458	9,925
2021-11-05	13.439	13.536	13.439	13.536	11.546	8,711
2021-11-04	13.350	13.350	13.240	13.318	11.359	20,795
2021-11-03	13.175	13.330	13.150	13.288	11.334	18,377
2021-11-02	13.220	13.220	13.120	13.147	11.213	23,425
2021-11-01	13.350	13.410	13.285	13.347	11.384	13,757
2021-10-29	13.360	13.360	13.205	13.232	11.286	20,539
2021-10-28	13.620	13.620	13.370	13.440	11.463	13,541
2021-10-27	13.720	13.850	13.580	13.786	11.759	34,710
2021-10-26	13.990	14.360	13.990	14.191	11.857	22,760
2021-10-25	13.740	13.970	13.670	13.909	11.621	40,614

← NewerPage 20 of 20 · 1,199 trading days

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.