Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.985	20.060	19.880	20.060	20.060	72,006
2026-01-15	20.440	20.440	20.440	20.440	20.440	3
2026-01-14	20.060	20.060	20.060	20.060	20.060	2
2026-01-13	20.160	20.160	19.930	20.080	20.080	202,032
2026-01-09	20.060	20.060	20.060	20.060	20.060	29
2026-01-08	20.200	20.200	20.200	20.200	20.200	4
2026-01-07	19.730	19.730	19.730	19.730	19.730	355
2026-01-05	19.660	19.660	19.450	19.450	19.450	11
2026-01-02	19.680	19.680	19.680	19.680	19.680	1
2025-12-30	19.500	19.530	19.500	19.500	19.500	14
2025-12-29	19.360	19.360	19.360	19.360	19.360	2
2025-12-18	19.050	19.050	19.050	19.050	19.050	2
2025-12-17	19.170	19.170	19.170	19.170	19.170	4
2025-12-15	19.500	19.510	19.500	19.500	19.500	24
2025-12-12	19.505	19.530	19.340	19.340	19.340	2,976
2025-12-09	19.060	19.060	18.880	18.880	18.880	17,911
2025-12-05	19.280	19.280	19.280	19.280	19.280	10
2025-12-04	19.115	19.115	19.115	19.115	19.115	10,402
2025-12-03	19.320	19.340	19.320	19.340	19.340	10,010
2025-12-02	19.360	19.410	19.160	19.160	19.160	92,248
2025-12-01	19.370	19.370	19.370	19.370	19.370	10,000
2025-11-28	19.310	19.310	19.310	19.310	19.310	14,701
2025-11-27	19.280	19.300	19.280	19.300	19.300	85,464
2025-11-26	19.270	19.280	19.270	19.280	19.280	24,739
2025-11-24	19.020	19.020	19.020	19.020	19.020	8
2025-11-21	18.625	18.760	18.600	18.760	18.760	10,032
2025-11-20	18.895	18.895	18.750	18.750	18.750	25,879
2025-11-19	18.810	18.855	18.810	18.855	18.855	353
2025-11-18	18.850	18.970	18.730	18.730	18.730	2
2025-11-14	19.190	19.190	19.190	19.190	19.190	1
2025-11-12	19.300	19.310	19.300	19.300	19.300	1,256
2025-11-11	18.940	19.190	18.940	19.190	19.190	64,821
2025-11-06	18.510	18.510	18.510	18.510	18.510	1,696
2025-11-05	18.610	18.610	18.610	18.610	18.610	2
2025-11-04	18.700	18.700	18.470	18.490	18.490	17,004
2025-11-03	19.075	19.160	19.040	19.040	19.040	17,094
2025-10-31	19.075	19.100	19.030	19.100	19.100	22,263
2025-10-30	19.150	19.150	19.050	19.050	19.050	1
2025-10-29	19.030	19.270	19.030	19.160	19.160	59,983
2025-10-28	19.105	19.230	19.030	19.030	19.030	2
2025-10-27	19.480	19.480	19.330	19.470	19.470	12
2025-10-24	19.560	19.560	19.340	19.560	19.190	3
2025-10-23	19.170	19.170	19.170	19.170	18.807	3
2025-10-21	19.000	19.000	19.000	19.000	18.641	170,008
2025-10-20	18.950	19.180	18.910	18.910	18.552	8
2025-10-16	18.880	18.885	18.880	18.880	18.523	3,400
2025-10-14	19.100	19.100	19.100	19.100	18.739	1
2025-10-13	18.910	19.140	18.800	19.080	18.719	474,001
2025-10-09	19.130	19.160	19.130	19.130	18.768	9,014
2025-10-07	19.105	19.140	19.010	19.020	18.660	4,859
2025-10-06	19.040	19.040	18.930	18.930	18.572	4
2025-10-03	19.300	19.370	19.180	19.180	18.817	59
2025-10-02	19.320	19.350	19.250	19.250	18.886	3
2025-10-01	19.250	19.250	19.250	19.250	18.886	2,665
2025-09-30	19.080	19.080	19.080	19.080	18.719	3,342
2025-09-29	19.185	19.280	19.140	19.280	18.915	1,990
2025-09-26	19.010	19.010	19.010	19.010	18.650	1,972
2025-09-25	19.310	19.310	18.990	18.990	18.631	4,510
2025-09-24	19.230	19.230	19.220	19.220	18.856	10,363
2025-09-23	19.400	19.580	19.400	19.400	19.033	3,953

← NewerPage 4 of 21 · 1,206 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.