Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-18	22.050	22.120	21.780	22.012	21.223	8,147
2025-03-17	22.070	22.240	22.063	22.077	21.285	1,714
2025-03-14	21.900	22.140	21.900	21.900	21.114	4,254
2025-03-13	21.700	22.040	21.700	21.820	21.037	4,404
2025-03-12	22.070	22.100	21.960	22.047	21.256	403,234
2025-03-11	21.960	22.460	21.900	22.225	21.428	15,743
2025-03-10	22.010	22.060	21.820	22.000	21.211	3,051
2025-03-07	22.030	22.160	21.780	22.013	21.224	5,312
2025-03-06	21.600	22.040	21.600	21.802	21.020	2,929
2025-03-05	21.200	21.560	21.200	21.420	20.652	3,358
2025-03-04	20.920	20.920	20.600	20.600	19.861	1,977
2025-03-03	21.160	21.520	21.160	21.241	20.479	3,363
2025-02-28	21.380	21.380	21.220	21.311	20.547	2,374
2025-02-27	21.600	21.620	21.460	21.593	20.818	792
2025-02-26	21.720	21.820	21.660	21.687	20.909	120,398
2025-02-25	21.740	21.860	21.620	21.758	20.977	1,512
2025-02-24	21.760	21.860	21.600	21.692	20.913	4,120
2025-02-21	21.660	21.940	21.660	21.720	20.941	4,845
2025-02-20	21.500	21.560	21.500	21.544	20.771	6,788
2025-02-19	21.780	21.920	21.320	21.440	20.671	6,375
2025-02-18	21.680	21.820	21.380	21.472	20.702	8,958
2025-02-17	21.660	21.840	21.660	21.754	20.973	3,079
2025-02-14	21.370	21.560	21.320	21.325	20.560	2,129
2025-02-13	20.740	21.440	20.740	20.843	20.095	1,971
2025-02-12	20.480	20.920	20.480	20.572	19.834	4,537
2025-02-11	20.100	20.100	19.840	19.978	19.261	42,267
2025-02-10	21.620	21.820	21.560	21.729	20.949	15,585
2025-02-07	21.530	21.560	21.440	21.440	20.671	2,393
2025-02-06	21.100	21.540	21.060	21.101	20.344	8,580
2025-02-05	21.140	21.140	20.800	21.083	20.326	11,425
2025-02-04	20.980	21.180	20.940	21.180	20.420	3,059
2025-02-03	20.860	21.080	20.780	21.080	20.324	1,717
2025-01-31	21.270	21.360	21.120	21.209	20.448	8,947
2025-01-30	21.160	21.320	21.060	21.180	20.420	4,383
2025-01-29	20.980	21.160	20.860	20.900	20.150	5,222
2025-01-28	20.820	20.940	20.680	20.907	20.157	5,672
2025-01-27	20.670	20.840	20.660	20.840	20.092	11,563
2025-01-24	20.660	20.880	20.660	20.747	20.003	5,819
2025-01-23	20.570	20.660	20.540	20.571	19.833	4,855
2025-01-22	20.630	20.700	20.580	20.605	19.866	3,238
2025-01-21	20.380	20.660	20.380	20.486	19.751	2,526
2025-01-20	20.560	20.560	20.280	20.440	19.707	5,933
2025-01-17	20.320	20.560	20.320	20.500	19.765	3,385
2025-01-16	20.450	20.480	20.220	20.380	19.649	5,108
2025-01-15	19.900	20.240	19.900	20.161	19.437	16,913
2025-01-14	20.000	20.060	19.760	20.001	19.283	5,407
2025-01-13	19.810	19.970	19.720	19.915	19.201	4,567
2025-01-10	20.000	20.060	19.850	19.949	19.233	5,391
2025-01-09	19.865	19.980	19.740	19.817	19.106	7,764
2025-01-08	19.735	19.880	19.530	19.703	18.996	18,895
2025-01-07	19.840	19.840	19.590	19.664	18.959	32,431
2025-01-03	19.735	19.800	19.640	19.736	19.028	18,215
2025-01-02	19.670	19.910	19.630	19.738	19.030	11,062
2024-12-30	19.560	19.610	19.410	19.507	18.807	6,263
2024-12-27	19.250	19.620	19.250	19.451	18.753	9,415
2024-12-23	19.240	19.240	19.080	19.140	18.453	4,567
2024-12-20	19.240	19.500	18.900	19.500	18.800	5,645
2024-12-19	19.280	19.370	19.090	19.237	18.547	70,694
2024-12-18	19.330	19.420	19.160	19.317	18.624	21,062
2024-12-17	19.125	19.160	18.900	19.071	18.387	7,749

← NewerPage 7 of 20 · 1,199 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.