Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	14.450	14.970	14.450	14.810	12.936	199,227
2023-09-06	14.500	14.530	14.300	14.310	12.499	80,154
2023-09-05	14.680	14.680	14.460	14.500	12.665	45,815
2023-09-04	14.700	14.770	14.610	14.630	12.779	29,007
2023-09-01	14.700	14.740	14.640	14.680	12.822	39,033
2023-08-31	14.730	14.890	14.620	14.620	12.770	176,933
2023-08-30	14.550	14.800	14.550	14.680	12.822	54,807
2023-08-29	14.400	14.580	14.400	14.540	12.700	52,434
2023-08-28	14.250	14.330	14.210	14.300	12.490	36,790
2023-08-25	14.000	14.270	13.970	14.190	12.394	63,347
2023-08-24	14.080	14.080	13.860	14.040	12.263	114,594
2023-08-23	14.070	14.160	14.000	14.080	12.298	80,022
2023-08-22	13.930	14.060	13.910	14.060	12.281	47,140
2023-08-21	13.840	13.950	13.830	13.910	12.150	84,767
2023-08-18	13.960	13.960	13.670	13.820	12.071	103,994
2023-08-17	13.800	13.940	13.740	13.790	12.045	105,809
2023-08-16	14.050	14.140	13.830	13.860	12.106	91,915
2023-08-15	14.100	14.210	14.070	14.160	12.368	69,707
2023-08-14	14.100	14.210	14.020	14.100	12.316	97,358
2023-08-11	14.180	14.280	14.140	14.180	12.386	46,801
2023-08-10	14.370	14.400	14.200	14.260	12.455	50,387
2023-08-09	14.260	14.470	14.250	14.370	12.552	139,134
2023-08-08	14.200	14.300	14.160	14.220	12.421	123,303
2023-08-07	14.230	14.290	14.190	14.260	12.455	70,610
2023-08-04	13.960	14.250	13.960	14.230	12.429	82,902
2023-08-03	14.010	14.040	13.900	14.020	12.246	58,885
2023-08-02	14.190	14.190	13.930	14.010	12.237	83,590
2023-08-01	14.300	14.310	14.160	14.160	12.368	113,511
2023-07-31	14.150	14.330	13.910	14.260	12.455	155,267
2023-07-28	14.130	14.270	13.970	14.120	12.333	75,844
2023-07-27	14.160	14.240	14.020	14.030	12.255	76,620
2023-07-26	14.130	14.230	13.980	14.160	12.368	100,273
2023-07-25	14.120	14.270	14.050	14.190	12.394	92,185
2023-07-24	13.890	14.250	13.850	14.110	12.324	96,013
2023-07-21	14.040	14.170	13.840	13.930	12.167	170,926
2023-07-20	13.840	14.220	13.770	14.040	12.263	135,863
2023-07-19	13.990	14.090	13.570	13.840	12.089	394,016
2023-07-18	14.000	14.160	13.510	14.000	12.228	487,249
2023-07-17	14.930	14.970	14.640	14.920	13.032	159,776
2023-07-14	14.800	14.930	14.670	14.930	13.041	201,809
2023-07-13	14.900	14.920	14.790	14.800	12.927	74,921
2023-07-12	14.650	14.880	14.510	14.820	12.945	88,540
2023-07-11	14.470	14.620	14.470	14.620	12.770	70,390
2023-07-10	14.440	14.510	14.360	14.470	12.639	81,610
2023-07-07	14.500	14.500	14.280	14.440	12.613	81,043
2023-07-06	14.490	14.490	14.290	14.350	12.534	137,889
2023-07-05	14.740	14.740	14.490	14.570	12.726	104,121
2023-07-04	14.730	14.790	14.620	14.700	12.840	52,562
2023-07-03	14.610	14.740	14.610	14.700	12.840	45,535
2023-06-30	14.750	14.780	14.590	14.590	12.744	91,052
2023-06-29	14.790	14.840	14.630	14.650	12.796	67,721
2023-06-28	14.800	14.950	14.710	14.790	12.918	83,472
2023-06-27	14.650	14.760	14.490	14.700	12.840	118,941
2023-06-26	14.500	14.700	14.360	14.650	12.796	169,227
2023-06-22	14.990	14.990	14.220	14.450	12.621	319,646
2023-06-21	15.180	15.240	14.970	14.990	13.093	62,578
2023-06-20	15.300	15.360	15.120	15.170	13.250	132,870
2023-06-19	15.920	15.920	15.400	15.400	13.451	95,826
2023-06-16	16.100	16.100	15.710	15.920	13.905	1,037,609
2023-06-15	16.290	16.290	15.990	16.140	14.098	108,157

← NewerPage 14 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.