Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-20	22.190	22.440	22.160	22.260	21.111	20,943
2024-09-19	21.720	22.260	21.720	22.074	20.935	11,214
2024-09-18	21.440	21.700	21.440	21.482	20.373	436,888
2024-09-17	21.120	21.380	21.120	21.194	20.100	30,080
2024-09-16	21.240	21.240	20.960	21.100	20.011	1,264
2024-09-13	20.980	21.360	20.980	21.340	20.239	8,494
2024-09-12	21.270	21.340	20.640	21.149	20.057	4,315
2024-09-11	21.140	21.340	21.100	21.206	20.112	3,494
2024-09-10	21.210	21.460	21.100	21.373	20.270	13,394
2024-09-09	21.450	21.500	21.220	21.380	20.277	7,948
2024-09-06	21.620	21.680	21.460	21.623	20.507	5,179
2024-09-05	21.720	21.760	21.560	21.680	20.561	4,516
2024-09-04	21.660	21.920	21.660	21.780	20.656	8,595
2024-09-03	21.980	22.220	21.840	22.003	20.867	5,275
2024-09-02	22.170	22.200	22.040	22.120	20.978	1,686
2024-08-30	22.110	22.300	22.000	22.199	21.053	24,352
2024-08-29	22.180	22.180	21.900	22.180	21.035	1,669
2024-08-28	21.720	22.280	21.680	22.021	20.885	40,959
2024-08-27	21.540	21.840	21.540	21.670	20.552	330,490
2024-08-23	21.620	21.700	21.520	21.639	20.522	2,360
2024-08-22	21.490	21.760	21.420	21.618	20.502	5,645
2024-08-21	21.240	21.420	21.240	21.286	20.188	6,322
2024-08-20	21.120	21.360	21.120	21.180	20.087	2,441
2024-08-19	20.860	21.100	20.860	21.034	19.949	1,830
2024-08-16	21.000	21.100	20.740	20.954	19.873	586,893
2024-08-15	20.860	21.120	20.800	20.947	19.866	11,394
2024-08-14	20.750	20.800	20.600	20.703	19.635	7,248
2024-08-13	20.320	20.580	20.320	20.580	19.518	2,257
2024-08-12	20.380	20.380	20.225	20.225	19.181	1,496
2024-08-09	20.730	20.820	20.400	20.574	19.513	2,093
2024-08-08	20.560	20.780	20.560	20.635	19.570	11,752
2024-08-07	20.005	20.800	20.000	20.555	19.494	338,588
2024-08-06	19.825	20.160	19.770	19.909	18.881	336,150
2024-08-05	19.595	19.910	19.460	19.560	18.551	6,992
2024-08-02	20.380	20.380	20.060	20.257	19.212	14,341
2024-08-01	20.750	20.920	20.580	20.773	19.701	9,212
2024-07-31	21.160	21.300	20.900	21.000	19.916	9,345
2024-07-30	20.940	21.020	20.920	20.960	19.878	548
2024-07-29	20.620	21.100	20.620	21.000	19.916	6,853
2024-07-26	20.500	20.620	20.500	20.560	19.499	8,445
2024-07-25	20.450	20.480	20.280	20.392	19.340	8,378
2024-07-24	20.530	20.540	20.360	20.511	19.453	8,091
2024-07-23	20.720	20.720	20.560	20.634	19.569	5,578
2024-07-22	20.670	20.960	20.560	20.720	19.651	7,011
2024-07-19	20.610	20.800	20.440	20.633	19.568	8,557
2024-07-18	20.840	20.840	20.560	20.771	19.699	6,791
2024-07-17	21.370	21.380	20.560	20.954	19.873	187,047
2024-07-16	22.500	23.400	22.480	22.990	21.804	15,759
2024-07-15	22.480	22.580	22.320	22.455	21.296	5,866
2024-07-12	22.400	22.600	22.200	22.431	21.273	8,914
2024-07-11	22.250	22.340	22.160	22.232	21.085	4,803
2024-07-10	22.420	22.420	22.180	22.345	21.192	4,034
2024-07-09	22.700	22.900	22.400	22.535	21.372	6,197
2024-07-08	22.980	22.980	22.600	22.977	21.791	256,468
2024-07-05	22.980	23.280	22.980	23.097	21.905	30,616
2024-07-04	23.040	23.040	22.900	22.945	21.761	2,435
2024-07-03	23.030	23.180	23.000	23.055	21.865	6,245
2024-07-02	22.950	23.020	22.740	22.909	21.727	1,991
2024-07-01	22.820	23.101	22.820	22.952	21.767	3,375
2024-06-28	23.130	23.320	22.660	22.810	21.633	1,919

← NewerPage 9 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.