Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-16	19.210	19.280	19.120	19.200	18.511	1,765
2024-12-13	19.390	19.440	19.170	19.281	18.589	6,283
2024-12-12	19.755	19.770	19.420	19.660	18.955	15,633
2024-12-11	19.435	19.810	19.430	19.678	18.972	17,924
2024-12-10	19.580	19.580	19.330	19.450	18.752	11,586
2024-12-09	19.589	19.750	19.589	19.615	18.911	15,051
2024-12-05	19.300	19.400	19.300	19.349	18.655	6,419
2024-12-04	19.055	19.300	19.050	19.180	18.492	9,576
2024-12-03	18.860	19.140	18.860	19.038	18.355	10,531
2024-12-02	18.717	18.900	18.717	18.773	18.099	15,589
2024-11-29	18.740	18.740	18.600	18.664	17.994	8,451
2024-11-28	18.630	18.750	18.630	18.677	18.007	120,558
2024-11-27	18.645	18.710	18.540	18.660	17.991	4,320
2024-11-26	18.755	18.900	18.690	18.773	18.099	33,830
2024-11-25	19.050	19.050	18.800	19.030	18.347	6,491
2024-11-22	18.810	19.060	18.810	18.925	18.246	3,338
2024-11-21	18.675	18.800	18.610	18.677	18.007	11,522
2024-11-20	18.950	19.060	18.630	18.849	18.172	4,288
2024-11-19	18.890	18.890	18.750	18.787	18.113	3,611
2024-11-18	19.200	19.220	18.970	19.030	18.347	3,709
2024-11-15	19.280	19.450	19.280	19.381	18.686	5,948
2024-11-14	18.950	19.400	18.950	19.188	18.500	10,579
2024-11-13	18.800	19.120	18.790	19.008	18.326	4,343
2024-11-12	19.250	19.250	18.870	19.079	18.395	7,403
2024-11-11	19.655	19.820	19.550	19.641	18.936	5,948
2024-11-08	19.730	19.730	19.450	19.587	18.884	9,256
2024-11-07	19.870	19.870	19.760	19.824	19.112	639,687
2024-11-06	19.720	20.180	19.720	19.748	19.040	6,493
2024-11-05	19.555	19.670	19.530	19.601	18.898	4,720
2024-11-04	19.630	19.630	19.470	19.552	18.850	5,516
2024-11-01	19.615	19.770	19.490	19.588	18.886	10,110
2024-10-31	19.735	19.860	19.380	19.860	19.148	3,133
2024-10-30	19.985	20.080	19.680	19.830	19.119	6,560
2024-10-29	20.400	20.400	19.970	20.105	19.384	11,958
2024-10-28	20.160	20.760	20.120	20.312	19.584	5,899
2024-10-25	20.980	21.000	20.600	20.840	19.765	9,782
2024-10-24	21.160	21.340	21.160	21.230	20.134	168,474
2024-10-23	21.400	21.400	21.000	21.400	20.296	2,776
2024-10-22	21.600	21.600	21.300	21.574	20.461	11,728
2024-10-21	21.800	21.900	21.560	21.592	20.477	5,238
2024-10-18	21.620	21.780	21.620	21.635	20.518	4,670
2024-10-17	21.520	21.720	21.520	21.660	20.542	98,599
2024-10-16	21.800	21.880	21.400	21.488	20.379	333,655
2024-10-15	21.960	22.060	21.780	21.884	20.754	16,105
2024-10-14	22.200	22.200	21.820	21.905	20.775	3,432
2024-10-11	22.090	22.340	22.080	22.215	21.068	4,056
2024-10-10	22.250	22.260	21.980	22.000	20.865	9,154
2024-10-09	22.210	22.340	22.140	22.280	21.130	7,558
2024-10-08	22.170	22.280	21.880	22.073	20.934	107,357
2024-10-07	22.250	22.300	22.060	22.173	21.029	6,429
2024-10-04	22.310	22.320	22.120	22.271	21.122	2,279
2024-10-03	22.210	22.220	22.000	22.153	21.010	4,658
2024-10-02	22.520	22.540	22.140	22.217	21.070	410,559
2024-10-01	22.560	22.980	22.560	22.613	21.446	6,023
2024-09-30	22.540	22.620	22.400	22.462	21.303	3,747
2024-09-27	22.260	22.660	22.260	22.560	21.396	13,929
2024-09-26	22.310	22.420	21.940	21.960	20.827	4,119
2024-09-25	22.420	22.720	21.840	22.516	21.354	10,540
2024-09-24	22.380	22.620	22.380	22.480	21.320	185,030
2024-09-23	22.170	22.440	22.160	22.382	21.227	3,507

← NewerPage 8 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.