Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	15.730	15.850	15.460	15.820	13.551	330,719
2023-03-15	16.090	16.090	15.590	15.630	13.389	202,074
2023-03-14	15.910	16.060	15.820	16.010	13.714	301,424
2023-03-13	16.460	16.460	15.820	15.870	13.594	247,717
2023-03-10	16.700	16.700	16.430	16.460	14.100	271,571
2023-03-09	16.730	16.940	16.670	16.900	14.476	211,449
2023-03-08	16.620	16.720	16.440	16.720	14.322	194,919
2023-03-07	16.890	16.890	16.620	16.640	14.254	151,580
2023-03-06	16.910	17.100	16.730	16.820	14.408	236,760
2023-03-03	16.700	16.960	16.700	16.950	14.519	305,520
2023-03-02	16.310	16.740	16.280	16.630	14.245	371,218
2023-03-01	16.400	16.890	16.170	16.310	13.971	9,316,993
2023-02-28	17.800	18.220	17.660	18.130	15.530	177,523
2023-02-27	17.650	17.880	17.650	17.840	15.282	121,387
2023-02-24	17.680	17.780	17.550	17.650	15.119	104,612
2023-02-23	17.600	17.780	17.580	17.720	15.179	88,683
2023-02-22	17.400	17.580	17.370	17.580	15.059	146,239
2023-02-21	17.260	17.460	17.150	17.430	14.930	109,645
2023-02-20	17.140	17.280	17.100	17.220	14.751	67,417
2023-02-17	16.970	17.140	16.850	17.140	14.682	106,035
2023-02-16	17.150	17.150	16.780	16.970	14.536	104,689
2023-02-15	17.200	17.220	16.840	17.150	14.691	125,339
2023-02-14	16.680	17.380	16.610	17.200	14.733	314,782
2023-02-13	17.450	17.450	16.580	16.670	14.279	281,232
2023-02-10	16.690	17.740	16.400	17.500	14.990	733,625
2023-02-09	15.710	15.830	15.630	15.730	13.474	89,313
2023-02-08	15.860	15.860	15.630	15.720	13.466	68,550
2023-02-07	15.560	15.730	15.530	15.720	13.466	60,608
2023-02-06	15.670	15.870	15.500	15.540	13.311	120,609
2023-02-03	15.290	15.670	15.180	15.670	13.423	116,658
2023-02-02	15.260	15.400	15.190	15.300	13.106	146,049
2023-02-01	14.980	15.120	14.880	14.910	12.772	72,370
2023-01-31	14.880	14.930	14.800	14.900	12.763	97,118
2023-01-30	14.990	14.990	14.840	14.920	12.780	66,753
2023-01-27	14.700	14.990	14.640	14.990	12.840	170,135
2023-01-26	14.590	14.700	14.490	14.680	12.575	56,980
2023-01-25	14.510	14.570	14.290	14.530	12.446	85,423
2023-01-24	14.430	14.550	14.360	14.510	12.429	249,315
2023-01-23	14.550	14.560	14.390	14.430	12.361	62,529
2023-01-20	14.630	14.730	14.460	14.550	12.463	39,552
2023-01-19	14.800	14.820	14.550	14.600	12.506	59,188
2023-01-18	14.680	14.920	14.640	14.820	12.695	272,150
2023-01-17	14.520	14.740	14.410	14.680	12.575	437,397
2023-01-16	14.940	14.940	14.500	14.520	12.438	73,186
2023-01-13	15.250	15.250	14.910	14.940	12.798	84,957
2023-01-12	15.110	15.250	15.100	15.200	13.020	72,667
2023-01-11	15.100	15.180	15.060	15.110	12.943	73,050
2023-01-10	15.090	15.190	14.970	15.130	12.960	77,854
2023-01-09	14.940	15.290	14.940	15.160	12.986	130,844
2023-01-05	14.900	15.100	14.830	14.980	12.832	111,910
2023-01-04	14.600	14.930	14.590	14.880	12.746	86,610
2023-01-03	14.490	14.670	14.450	14.590	12.498	79,936
2023-01-02	14.330	14.500	14.250	14.490	12.412	39,452
2022-12-30	14.470	14.540	14.330	14.330	12.275	40,156
2022-12-29	14.510	14.550	14.460	14.470	12.395	49,947
2022-12-28	14.650	14.670	14.480	14.550	12.463	59,542
2022-12-27	14.730	14.770	14.530	14.600	12.506	67,124
2022-12-23	14.650	14.750	14.610	14.730	12.618	36,670
2022-12-22	14.740	14.790	14.540	14.650	12.549	67,742
2022-12-21	14.770	14.940	14.700	14.790	12.669	92,808

← NewerPage 16 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.