Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-22	19.190	19.190	19.190	19.190	18.827	4,045
2025-09-18	19.320	19.320	19.130	19.200	18.837	7,193
2025-09-17	19.420	19.420	19.380	19.380	19.013	2,804
2025-09-16	19.510	19.510	19.510	19.510	19.141	15,048
2025-09-15	19.540	19.540	19.540	19.540	19.170	10,674
2025-09-12	19.610	19.670	19.550	19.550	19.180	2,816
2025-09-11	19.580	19.580	19.580	19.580	19.210	2,520
2025-09-10	19.670	19.670	19.540	19.540	19.170	12
2025-09-08	19.790	19.860	19.740	19.740	19.367	170,010
2025-09-05	19.560	19.810	19.550	19.720	19.347	7,206
2025-09-04	19.450	19.550	19.450	19.450	19.082	4,014
2025-09-02	19.780	19.780	19.410	19.410	19.043	1,160
2025-09-01	19.810	19.900	19.790	19.790	19.416	1,896
2025-08-29	19.760	19.760	19.740	19.760	19.386	7,899
2025-08-28	19.880	19.880	19.880	19.880	19.504	2,223
2025-08-27	20.020	20.020	20.020	20.020	19.641	233
2025-08-26	20.275	20.300	20.240	20.240	19.857	19,470
2025-08-22	20.320	20.460	20.320	20.460	20.073	1,890
2025-08-21	19.885	19.950	19.830	19.950	19.573	2,358
2025-08-20	19.985	20.000	19.905	19.905	19.529	76,463
2025-08-19	19.550	20.000	19.550	20.000	19.622	157
2025-08-18	19.460	19.460	19.330	19.330	18.964	103
2025-08-15	19.485	19.530	19.480	19.480	19.112	67
2025-08-14	19.350	19.350	19.290	19.350	18.984	2,394
2025-08-13	19.500	19.500	19.450	19.500	19.131	353
2025-08-12	19.540	19.700	19.490	19.540	19.170	2,866
2025-08-11	19.670	19.790	19.460	19.600	19.229	3,370
2025-08-08	19.450	19.600	19.450	19.600	19.229	249,291
2025-08-07	19.360	19.400	19.360	19.360	18.994	5,546
2025-08-06	18.980	19.190	18.960	18.960	18.601	19,393
2025-08-05	18.920	18.970	18.920	18.920	18.562	2,815
2025-08-04	18.720	18.720	18.720	18.720	18.366	256
2025-08-01	18.680	18.680	18.540	18.540	18.189	1,540
2025-07-31	18.820	18.820	18.820	18.820	18.464	12,102
2025-07-30	19.110	19.110	18.940	18.980	18.621	1,758
2025-07-29	19.185	19.240	19.130	19.130	18.768	8,035
2025-07-28	19.150	19.150	19.150	19.150	18.788	1,969
2025-07-25	19.405	19.430	19.250	19.250	18.886	1,946
2025-07-24	19.420	19.460	19.420	19.420	19.053	3,492
2025-07-23	19.240	19.290	19.240	19.290	18.925	4,376
2025-07-22	18.480	18.660	18.470	18.640	18.287	2,446
2025-07-21	18.460	18.460	18.460	18.460	18.111	1,798
2025-07-17	18.570	18.635	18.570	18.570	18.219	4,873
2025-07-16	18.400	18.400	18.400	18.400	18.052	149
2025-07-15	18.675	18.860	18.620	18.620	18.268	3,776
2025-07-14	18.590	18.700	18.590	18.590	18.238	1,348
2025-07-11	18.630	18.630	18.630	18.630	18.278	2
2025-07-10	18.450	18.470	18.360	18.460	18.111	694
2025-07-09	19.460	19.460	19.300	19.300	18.935	565
2025-07-08	19.320	19.480	19.320	19.480	19.112	139
2025-07-07	19.340	19.670	19.090	19.340	18.974	261,946
2025-07-04	19.500	19.500	19.490	19.500	19.131	147,993
2025-07-03	19.500	19.500	19.500	19.500	19.131	1,923
2025-07-02	19.940	20.100	19.940	19.940	19.563	5,010
2025-07-01	19.650	19.650	19.515	19.650	19.278	4,308
2025-06-30	19.920	19.920	19.660	19.670	19.298	301,234
2025-06-27	19.920	19.920	19.920	19.920	19.543	2,230
2025-06-26	19.450	19.520	19.450	19.450	19.082	1,930
2025-06-25	19.690	19.700	19.535	19.700	19.327	223,192
2025-06-23	19.445	19.540	19.420	19.540	19.170	215,847

← NewerPage 5 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.