Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-19	19.460	19.560	19.460	19.560	19.190	26,672
2025-06-18	19.470	19.470	19.460	19.460	19.092	6,728
2025-06-17	19.630	19.630	19.500	19.630	19.259	1,739
2025-06-16	19.740	19.740	19.740	19.740	19.367	9,476
2025-06-13	19.469	19.470	19.469	19.470	19.102	5,994
2025-06-12	19.775	19.860	19.640	19.640	19.269	111
2025-06-11	19.900	19.930	19.900	19.900	19.524	9,547
2025-06-10	19.380	19.600	19.370	19.600	19.229	12,983
2025-06-09	19.340	19.340	19.340	19.340	18.974	2,083
2025-06-06	19.280	19.280	19.140	19.220	18.856	19,575
2025-06-05	19.130	19.130	19.130	19.130	18.768	10,000
2025-06-04	19.130	19.180	19.130	19.180	18.817	1,681
2025-06-03	19.290	19.290	19.080	19.200	18.837	425
2025-06-02	19.380	19.380	19.330	19.330	18.964	3,558
2025-05-30	19.595	19.740	19.350	19.350	18.984	1,685
2025-05-28	19.720	19.720	19.650	19.650	19.278	318
2025-05-27	19.650	19.650	19.650	19.650	19.278	1,873
2025-05-23	19.280	19.280	19.280	19.280	18.915	3,014
2025-05-22	19.720	19.720	19.590	19.590	19.219	109,962
2025-05-21	19.720	19.720	19.700	19.720	19.347	9,567
2025-05-20	19.495	19.850	19.480	19.729	19.356	56,325
2025-05-19	19.380	19.555	19.380	19.510	19.141	7,145
2025-05-16	19.460	19.460	19.340	19.340	18.974	1,905
2025-05-15	19.440	19.520	19.440	19.520	19.151	1,262
2025-05-14	19.450	19.450	19.370	19.420	19.053	1,929
2025-05-13	19.470	19.470	19.470	19.470	19.102	819
2025-05-12	19.020	19.360	19.020	19.280	18.915	8,701
2025-05-09	18.880	18.900	18.690	18.690	18.337	2,632
2025-05-08	18.610	18.780	18.610	18.780	18.425	18,153
2025-05-07	18.430	18.520	18.430	18.490	18.140	19,663
2025-05-06	18.360	18.370	18.360	18.360	18.013	14,840
2025-05-02	18.235	18.240	18.180	18.210	17.866	1,294
2025-04-30	18.055	18.380	18.055	18.150	17.807	21,561
2025-04-29	17.945	18.210	17.920	17.920	17.581	980
2025-04-28	18.000	18.380	17.870	17.870	17.532	4,759
2025-04-25	17.945	18.380	17.020	18.380	18.032	24
2025-04-24	19.960	19.960	19.960	19.960	19.582	202,167
2025-04-23	19.889	20.040	19.889	20.040	19.661	18,751
2025-04-17	19.560	19.560	19.560	19.560	19.190	58
2025-04-16	19.710	19.710	19.710	19.710	19.337	1,212
2025-04-15	19.820	19.820	19.820	19.820	19.445	1,718
2025-04-14	19.240	19.440	19.210	19.440	19.072	642
2025-04-11	18.695	19.260	18.630	19.260	18.896	1
2025-04-10	19.455	19.500	18.560	18.560	18.209	2,278
2025-04-09	18.110	18.110	18.110	18.110	17.767	546
2025-04-08	18.670	18.830	18.670	18.760	18.405	2,009
2025-04-07	18.120	18.290	18.030	18.290	17.944	2,247
2025-04-04	19.410	19.410	18.880	19.247	18.883	9,148
2025-04-03	20.000	20.540	19.840	20.056	19.677	2,098
2025-04-02	20.420	20.420	20.260	20.420	20.034	225
2025-04-01	20.260	20.400	20.260	20.274	19.890	3,882
2025-03-31	20.295	20.460	20.000	20.056	19.677	3,999
2025-03-28	20.670	20.780	20.440	20.646	20.256	2,804
2025-03-27	20.800	20.820	20.440	20.780	20.387	3,247
2025-03-26	20.980	20.980	20.700	20.854	20.459	1,584
2025-03-25	20.820	21.020	20.820	20.866	20.471	3,715
2025-03-24	20.900	20.900	20.800	20.840	20.446	1,440
2025-03-21	20.920	20.920	20.879	20.879	20.484	174
2025-03-20	21.660	21.660	21.380	21.401	20.633	2,582
2025-03-19	21.920	22.000	21.720	21.798	21.016	3,073

← NewerPage 6 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.