Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	16.700	16.800	16.530	16.770	14.948	84,402
2024-02-27	16.550	16.700	16.470	16.700	14.886	193,528
2024-02-26	16.680	16.830	16.590	16.610	14.805	99,355
2024-02-23	16.700	16.790	16.660	16.680	14.868	59,855
2024-02-22	16.680	16.750	16.550	16.680	14.868	86,918
2024-02-21	16.560	16.660	16.400	16.540	14.743	107,906
2024-02-20	16.680	16.770	16.470	16.520	14.725	181,582
2024-02-19	16.450	16.770	16.430	16.770	14.948	176,267
2024-02-16	16.510	16.540	16.250	16.460	14.672	177,366
2024-02-15	16.560	16.620	16.340	16.350	14.574	154,176
2024-02-14	16.140	16.570	16.120	16.560	14.761	296,451
2024-02-13	16.100	16.820	15.960	16.090	14.342	8,649,755
2024-02-12	17.280	17.770	16.960	17.000	15.153	186,231
2024-02-09	17.540	18.060	16.930	17.240	15.367	380,168
2024-02-08	16.810	17.610	16.810	17.420	15.527	152,042
2024-02-07	17.060	17.100	16.870	17.000	15.153	119,714
2024-02-06	17.000	17.180	17.000	17.090	15.233	59,192
2024-02-05	17.320	17.360	17.000	17.100	15.242	106,875
2024-02-02	17.490	17.570	17.320	17.320	15.438	57,400
2024-02-01	17.350	17.590	17.300	17.450	15.554	75,598
2024-01-31	17.520	17.530	17.240	17.350	15.465	88,931
2024-01-30	17.580	17.690	17.510	17.520	15.616	49,558
2024-01-29	17.750	17.750	17.510	17.580	15.670	55,352
2024-01-26	17.690	17.800	17.590	17.790	15.857	78,892
2024-01-25	17.540	17.800	17.450	17.690	15.768	104,246
2024-01-24	17.260	17.560	17.240	17.560	15.652	125,182
2024-01-23	17.270	17.410	17.030	17.260	15.385	216,508
2024-01-22	16.900	17.250	16.800	17.250	15.376	148,688
2024-01-19	16.960	17.040	16.850	16.920	15.082	70,339
2024-01-18	16.680	17.030	16.660	16.960	15.117	101,174
2024-01-17	16.400	16.680	16.350	16.680	14.868	100,245
2024-01-16	16.430	16.450	16.270	16.410	14.627	79,181
2024-01-15	16.590	16.700	16.430	16.430	14.645	84,481
2024-01-12	16.440	16.700	16.440	16.590	14.788	72,917
2024-01-11	16.470	16.670	16.390	16.390	14.609	64,622
2024-01-10	16.550	16.570	16.400	16.450	14.663	44,847
2024-01-09	16.610	16.620	16.440	16.480	14.689	69,388
2024-01-08	16.470	16.670	16.460	16.600	14.796	50,563
2024-01-05	16.650	16.650	16.240	16.470	14.681	49,954
2024-01-04	16.330	16.660	16.040	16.650	14.841	68,688
2024-01-03	16.610	16.620	16.310	16.330	14.556	58,226
2024-01-02	16.750	16.850	16.560	16.560	14.761	83,900
2023-12-29	16.770	16.910	16.750	16.790	14.966	70,600
2023-12-28	16.800	16.860	16.710	16.800	14.975	50,620
2023-12-27	16.610	16.810	16.610	16.760	14.939	70,982
2023-12-22	16.620	16.740	16.490	16.580	14.779	67,529
2023-12-21	16.520	16.670	16.410	16.610	14.805	56,623
2023-12-20	16.660	16.730	16.400	16.520	14.725	85,785
2023-12-19	16.830	16.930	16.660	16.660	14.850	84,110
2023-12-18	16.850	17.200	16.790	16.830	15.001	92,703
2023-12-15	16.900	17.070	16.760	16.870	15.037	259,991
2023-12-14	16.550	16.870	16.550	16.840	15.010	105,243
2023-12-13	16.350	16.680	16.350	16.550	14.752	149,942
2023-12-12	16.360	16.440	16.210	16.350	14.574	83,377
2023-12-11	16.460	16.520	16.300	16.360	14.582	85,854
2023-12-08	16.200	16.560	16.150	16.510	14.716	170,696
2023-12-07	15.810	16.150	15.800	16.090	14.342	111,272
2023-12-05	15.650	15.890	15.550	15.840	14.119	116,946
2023-12-04	15.700	16.180	15.510	15.680	13.976	222,117
2023-12-01	15.500	15.770	15.500	15.700	13.994	93,055

← NewerPage 12 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.