Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	19.350	19.350	19.350	19.350	19.350	3
2026-04-22	19.290	19.290	19.290	19.290	19.290	138,002
2026-04-21	19.380	19.380	19.170	19.170	19.170	1,180
2026-04-20	19.560	19.600	19.530	19.580	19.580	2
2026-04-17	19.520	19.579	19.340	19.579	19.579	4,796
2026-04-16	19.445	19.480	19.350	19.350	19.350	4
2026-04-15	19.910	19.910	19.240	19.270	19.270	2,058
2026-04-14	19.900	19.900	19.900	19.900	19.900	10
2026-04-13	20.120	20.120	20.120	20.120	20.120	2
2026-04-10	20.220	20.240	20.220	20.220	20.220	2,225
2026-04-09	19.615	19.930	19.390	19.930	19.930	19
2026-04-08	19.910	20.060	19.650	19.760	19.760	7
2026-04-07	19.405	19.470	19.340	19.350	19.350	14
2026-04-02	19.115	19.300	19.050	19.280	19.280	10,036
2026-04-01	19.240	19.450	19.240	19.298	19.298	1,721
2026-03-31	19.195	19.195	18.810	18.810	18.810	8,949
2026-03-30	19.610	19.610	19.610	19.610	19.610	3
2026-03-27	19.560	19.630	19.500	19.500	19.500	5
2026-03-26	19.510	19.510	19.510	19.510	19.510	5
2026-03-25	19.250	19.530	19.250	19.250	19.250	27
2026-03-24	19.040	19.040	19.040	19.040	19.040	4
2026-03-23	18.030	19.090	17.980	18.940	18.940	17,688
2026-03-20	18.670	18.670	18.650	18.670	18.670	4
2026-03-19	19.060	19.060	19.060	19.060	19.060	8
2026-03-17	19.880	19.880	19.880	19.880	19.880	1
2026-03-16	19.475	19.750	19.430	19.690	19.690	4,966
2026-03-13	19.340	19.530	19.260	19.415	19.415	8,647
2026-03-12	19.330	19.450	19.330	19.450	19.450	1,782
2026-03-11	19.000	19.000	19.000	19.000	19.000	4
2026-03-10	19.185	19.410	19.150	19.150	19.150	41,932
2026-03-09	19.125	19.180	19.110	19.110	19.110	5,010
2026-03-06	19.460	19.460	19.400	19.400	19.400	12
2026-03-04	19.550	19.880	19.550	19.755	19.755	16,109
2026-03-03	19.635	19.720	19.320	19.650	19.650	3
2026-03-02	20.100	20.300	19.900	19.900	19.900	3
2026-02-27	20.220	20.620	20.220	20.620	20.620	22,290
2026-02-25	20.275	20.320	20.260	20.320	20.320	2
2026-02-23	19.860	19.860	19.860	19.860	19.860	2
2026-02-19	19.810	19.810	19.750	19.800	19.800	5
2026-02-18	20.100	20.100	20.100	20.100	20.100	10,802
2026-02-17	20.180	20.180	20.160	20.180	20.180	3,139
2026-02-16	20.360	20.540	20.320	20.400	20.400	6,454
2026-02-13	20.360	20.360	20.360	20.360	20.360	8
2026-02-12	20.440	20.720	20.440	20.440	20.440	1
2026-02-11	21.280	21.280	21.020	21.240	21.240	651
2026-02-09	20.800	20.800	20.800	20.800	20.800	2
2026-02-06	20.610	20.700	20.520	20.700	20.700	98,559
2026-02-05	20.600	20.600	20.420	20.420	20.420	2,653
2026-02-04	20.620	20.660	20.620	20.620	20.620	4,093
2026-02-03	19.900	19.900	19.900	19.900	19.900	8
2026-02-02	19.805	19.860	19.740	19.860	19.860	20,030
2026-01-30	19.780	19.780	19.780	19.780	19.780	2,626
2026-01-29	20.180	20.200	20.140	20.200	20.200	202
2026-01-28	19.950	20.180	19.940	20.000	20.000	1,975
2026-01-27	19.970	19.970	19.970	19.970	19.970	934
2026-01-26	20.340	20.360	20.340	20.340	20.340	2
2026-01-23	20.220	20.300	20.140	20.140	20.140	10,691
2026-01-22	20.240	20.240	20.240	20.240	20.240	53
2026-01-20	19.690	19.690	19.690	19.690	19.690	3
2026-01-19	19.985	20.060	19.880	20.060	20.060	72,006

← NewerPage 3 of 4 · 222 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.