Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	15.340	15.540	15.310	15.430	13.754	378,457
2023-11-29	15.320	15.500	15.250	15.340	13.673	84,019
2023-11-28	15.300	15.360	15.150	15.320	13.655	96,294
2023-11-27	15.950	15.970	15.250	15.270	13.611	166,675
2023-11-24	15.900	15.970	15.750	15.970	14.235	65,906
2023-11-23	15.850	15.920	15.830	15.900	14.172	43,727
2023-11-22	15.740	15.900	15.740	15.850	14.128	72,306
2023-11-21	15.710	15.870	15.700	15.720	14.012	94,814
2023-11-20	15.650	15.790	15.650	15.710	14.003	84,995
2023-11-17	15.600	15.750	15.590	15.650	13.950	62,909
2023-11-16	15.820	15.850	15.560	15.600	13.905	92,730
2023-11-15	15.620	15.860	15.580	15.770	14.057	138,201
2023-11-14	15.180	15.540	15.110	15.540	13.852	71,736
2023-11-13	15.000	15.220	14.920	15.180	13.531	113,581
2023-11-10	15.210	15.280	14.950	14.980	13.352	83,970
2023-11-09	15.150	15.290	15.080	15.200	13.549	149,853
2023-11-08	15.100	15.250	14.760	15.110	13.468	477,499
2023-11-07	15.140	15.270	15.080	15.250	13.593	127,677
2023-11-06	15.220	15.290	15.110	15.140	13.495	81,594
2023-11-03	15.390	15.440	15.190	15.200	13.549	43,724
2023-11-02	15.150	15.380	15.130	15.300	13.638	79,306
2023-11-01	15.300	15.390	15.130	15.150	13.504	79,042
2023-10-31	15.140	15.400	15.130	15.280	13.620	119,264
2023-10-30	15.020	15.230	15.000	15.140	13.495	74,324
2023-10-27	15.010	15.250	14.950	15.020	13.388	88,069
2023-10-26	15.040	15.270	14.820	15.010	13.379	103,106
2023-10-25	15.310	15.310	14.870	15.090	13.450	142,755
2023-10-24	15.100	15.740	14.590	15.440	13.486	266,602
2023-10-23	15.150	15.290	14.570	14.980	13.084	159,199
2023-10-20	15.140	15.230	15.010	15.140	13.224	111,180
2023-10-19	15.220	15.260	15.070	15.220	13.294	105,284
2023-10-18	15.450	15.460	15.220	15.280	13.346	86,511
2023-10-17	16.030	16.040	15.440	15.530	13.565	135,553
2023-10-16	15.920	16.000	15.620	15.650	13.670	106,420
2023-10-13	16.100	16.350	15.900	15.900	13.888	198,028
2023-10-12	15.210	16.220	15.210	16.070	14.036	436,739
2023-10-11	15.560	16.190	15.130	15.130	13.215	496,459
2023-10-10	14.400	14.890	14.400	14.810	12.936	86,606
2023-10-09	14.460	14.500	14.340	14.400	12.578	55,372
2023-10-06	14.540	14.610	14.410	14.460	12.630	86,067
2023-10-05	14.500	14.680	14.430	14.540	12.700	43,749
2023-10-04	14.500	14.580	14.380	14.380	12.560	78,580
2023-10-03	14.720	14.830	14.550	14.550	12.709	154,439
2023-10-02	14.750	14.980	14.660	14.740	12.875	81,533
2023-09-29	14.590	14.810	14.560	14.740	12.875	134,279
2023-09-28	14.570	14.660	14.400	14.590	12.744	57,915
2023-09-27	14.700	14.700	14.390	14.560	12.718	83,937
2023-09-26	14.500	14.540	14.370	14.390	12.569	44,437
2023-09-25	14.520	14.600	14.450	14.570	12.726	44,929
2023-09-22	14.730	14.730	14.510	14.570	12.726	34,400
2023-09-21	14.700	14.820	14.620	14.780	12.910	71,411
2023-09-20	14.870	14.870	14.730	14.730	12.866	55,830
2023-09-19	14.930	15.160	14.870	14.910	13.023	88,861
2023-09-18	14.850	15.030	14.790	14.930	13.041	50,828
2023-09-15	14.600	14.980	14.600	14.900	13.014	339,370
2023-09-14	14.370	14.560	14.370	14.530	12.691	52,237
2023-09-13	14.550	14.550	14.340	14.370	12.552	52,863
2023-09-12	14.650	14.690	14.500	14.500	12.665	43,189
2023-09-11	14.450	14.740	14.450	14.700	12.840	77,357
2023-09-08	14.700	14.700	14.370	14.430	12.604	109,230

← NewerPage 13 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.