Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	21.600	21.740	21.540	21.580	19.623	79,525
2024-05-27	21.580	21.620	21.080	21.500	19.551	139,959
2024-05-24	21.280	21.760	21.280	21.580	19.623	124,065
2024-05-23	21.080	21.780	21.080	21.280	19.351	513,712
2024-05-22	22.340	22.340	21.080	21.080	19.169	464,068
2024-05-21	22.620	22.660	22.280	22.400	20.369	158,789
2024-05-20	22.380	22.660	22.320	22.620	20.569	74,824
2024-05-17	22.340	22.500	22.300	22.480	20.442	157,663
2024-05-16	22.340	22.480	22.160	22.480	20.442	91,159
2024-05-15	22.120	22.380	22.120	22.340	20.315	129,661
2024-05-14	22.300	22.400	21.940	22.120	20.115	200,156
2024-05-13	21.900	22.380	21.760	22.380	20.351	132,639
2024-05-10	21.960	22.060	21.700	21.900	19.914	184,868
2024-05-08	21.740	22.140	21.700	22.000	20.005	187,378
2024-05-07	21.660	21.720	21.320	21.720	19.751	177,254
2024-05-06	21.680	21.940	21.460	21.680	19.714	128,738
2024-05-03	21.160	21.720	21.020	21.700	19.733	280,657
2024-05-02	20.660	21.180	20.240	21.120	19.205	261,547
2024-04-30	20.200	20.480	20.180	20.420	18.569	163,697
2024-04-29	19.200	20.440	19.110	20.440	18.587	355,041
2024-04-26	18.110	19.310	18.070	19.200	17.459	590,698
2024-04-25	17.350	17.570	17.050	17.110	15.559	113,138
2024-04-24	17.260	17.430	17.230	17.330	15.759	87,388
2024-04-23	17.310	17.440	17.260	17.340	15.768	89,274
2024-04-22	17.380	17.540	17.310	17.320	15.750	53,834
2024-04-19	17.430	17.450	17.250	17.380	15.804	66,999
2024-04-18	17.500	17.570	17.240	17.450	15.868	56,293
2024-04-17	17.570	17.640	17.370	17.430	15.850	93,513
2024-04-16	17.450	17.610	17.380	17.570	15.977	117,379
2024-04-15	17.500	17.610	17.460	17.460	15.877	75,680
2024-04-12	17.410	17.730	17.410	17.500	15.913	136,968
2024-04-11	17.550	17.600	17.380	17.410	15.832	159,329
2024-04-10	17.820	17.950	17.550	17.550	15.959	89,398
2024-04-09	17.700	17.820	17.660	17.750	16.141	60,107
2024-04-08	17.680	17.800	17.670	17.710	16.104	87,877
2024-04-05	17.730	17.840	17.610	17.710	16.104	105,020
2024-04-04	17.640	17.950	17.640	17.840	16.223	124,723
2024-04-03	17.500	17.710	17.400	17.640	16.041	137,498
2024-04-02	17.520	17.940	17.460	17.490	15.904	156,718
2024-03-28	17.420	17.590	17.360	17.520	15.932	115,690
2024-03-27	17.070	17.420	17.070	17.370	15.795	91,106
2024-03-26	17.300	17.340	17.060	17.060	15.513	94,807
2024-03-25	16.900	17.240	16.900	17.240	15.677	63,150
2024-03-22	17.150	17.270	16.990	17.050	15.504	129,111
2024-03-21	17.060	17.240	16.940	17.150	15.595	130,480
2024-03-20	17.150	17.760	17.150	17.190	15.322	361,102
2024-03-19	17.020	17.190	16.820	17.160	15.296	415,930
2024-03-18	16.870	17.100	16.870	17.020	15.171	69,898
2024-03-15	16.680	16.970	16.680	16.870	15.037	328,012
2024-03-14	16.930	16.960	16.610	16.670	14.859	117,353
2024-03-13	17.190	17.190	16.860	16.930	15.091	528,478
2024-03-12	17.180	17.250	17.020	17.190	15.322	107,356
2024-03-11	16.900	17.060	16.720	17.060	15.206	73,923
2024-03-08	16.950	17.040	16.900	17.000	15.153	62,182
2024-03-07	16.540	16.940	16.500	16.940	15.099	90,388
2024-03-06	16.500	16.650	16.470	16.580	14.779	57,131
2024-03-05	16.600	16.630	16.500	16.630	14.823	70,464
2024-03-04	16.840	16.850	16.510	16.620	14.814	106,633
2024-03-01	16.650	16.840	16.650	16.830	15.001	71,273
2024-02-29	16.770	17.000	16.620	16.650	14.841	163,844

← NewerPage 11 of 21 · 1,257 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.