Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	21.180	21.420	21.160	21.420	19.478	56,828
2024-08-20	21.060	21.380	21.060	21.180	19.260	94,481
2024-08-19	20.820	21.120	20.700	21.040	19.132	62,692
2024-08-16	21.100	21.100	20.680	20.840	18.951	85,117
2024-08-15	20.800	21.140	20.760	21.080	19.169	84,430
2024-08-14	20.600	20.820	20.540	20.800	18.914	100,981
2024-08-13	20.300	20.600	20.300	20.580	18.714	85,555
2024-08-12	20.440	20.540	20.120	20.280	18.441	158,105
2024-08-09	20.700	20.820	20.360	20.440	18.587	71,822
2024-08-08	20.480	20.780	20.480	20.680	18.805	107,346
2024-08-07	20.000	20.840	19.980	20.600	18.732	184,756
2024-08-06	19.770	20.140	19.690	19.920	18.114	113,628
2024-08-05	19.600	19.950	19.210	19.560	17.787	266,561
2024-08-02	20.500	20.500	20.020	20.120	18.296	125,016
2024-08-01	20.880	21.040	20.560	20.580	18.714	838,181
2024-07-31	21.160	21.400	20.900	20.900	19.005	395,607
2024-07-30	20.940	21.080	20.880	21.000	19.096	108,839
2024-07-29	20.600	21.120	20.540	21.020	19.114	170,662
2024-07-26	20.480	20.620	20.400	20.600	18.732	156,057
2024-07-25	20.380	20.500	20.220	20.420	18.569	145,059
2024-07-24	20.520	20.560	20.360	20.540	18.678	121,477
2024-07-23	20.800	20.800	20.540	20.600	18.732	94,272
2024-07-22	20.700	20.960	20.500	20.760	18.878	119,938
2024-07-19	20.760	20.780	20.420	20.640	18.769	155,929
2024-07-18	21.000	21.000	20.520	20.780	18.896	242,996
2024-07-17	21.380	21.400	20.420	20.620	18.751	659,062
2024-07-16	22.560	23.500	22.420	23.400	21.278	206,141
2024-07-15	22.540	22.580	22.260	22.580	20.533	86,493
2024-07-12	22.360	22.640	22.160	22.580	20.533	84,261
2024-07-11	22.280	22.340	22.120	22.340	20.315	113,289
2024-07-10	22.500	22.600	22.100	22.400	20.369	129,322
2024-07-09	22.880	22.900	22.400	22.540	20.496	146,891
2024-07-08	22.980	23.020	22.560	22.980	20.897	112,550
2024-07-05	23.020	23.300	22.960	23.120	21.024	115,852
2024-07-04	23.160	23.160	22.860	23.040	20.951	104,132
2024-07-03	23.060	23.160	23.000	23.120	21.024	162,109
2024-07-02	22.960	23.100	22.680	23.020	20.933	77,820
2024-07-01	22.760	23.180	22.740	22.980	20.897	108,339
2024-06-28	23.140	23.380	22.660	22.760	20.696	98,004
2024-06-27	22.960	23.280	22.740	23.200	21.097	101,537
2024-06-26	23.200	23.200	22.400	22.840	20.769	199,479
2024-06-25	23.480	23.660	23.060	23.260	21.151	154,626
2024-06-24	22.940	23.580	22.860	23.520	21.388	216,066
2024-06-20	23.240	23.740	22.860	22.860	20.787	1,753,568
2024-06-19	23.480	23.760	23.200	23.200	21.097	122,088
2024-06-18	23.180	23.660	23.180	23.480	21.351	120,237
2024-06-17	22.820	23.340	22.680	23.160	21.060	133,079
2024-06-14	23.440	23.600	22.500	22.840	20.769	189,374
2024-06-13	23.580	23.860	23.460	23.740	21.588	166,846
2024-06-12	24.140	24.240	23.540	23.920	21.751	182,254
2024-06-11	24.200	24.580	23.980	24.140	21.951	377,020
2024-06-10	23.120	24.140	22.840	24.140	21.951	438,802
2024-06-07	21.680	22.520	21.580	22.320	20.296	258,435
2024-06-06	21.680	21.840	21.600	21.700	19.733	83,206
2024-06-05	21.620	21.820	21.480	21.700	19.733	151,659
2024-06-04	21.480	21.900	21.480	21.620	19.660	172,341
2024-06-03	21.660	21.740	21.380	21.460	19.514	87,665
2024-05-31	21.520	21.680	21.300	21.680	19.714	227,966
2024-05-30	21.400	21.580	21.220	21.540	19.587	85,631
2024-05-29	21.520	21.660	21.320	21.520	19.569	85,662

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.3800 EUR
2026-03-20	0.3800 EUR
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
2020-10-27	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.