Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	14.550	14.810	14.410	14.770	12.652	105,058
2022-12-19	14.550	14.690	14.370	14.560	12.472	120,702
2022-12-16	14.370	14.620	14.290	14.580	12.489	250,303
2022-12-15	14.600	14.740	14.370	14.370	12.309	107,764
2022-12-14	14.560	14.720	14.460	14.700	12.592	99,871
2022-12-13	14.310	14.700	14.310	14.560	12.472	145,296
2022-12-12	14.340	14.410	14.250	14.320	12.266	69,691
2022-12-09	14.200	14.360	14.170	14.340	12.284	74,875
2022-12-08	14.160	14.320	14.020	14.200	12.164	107,457
2022-12-07	14.100	14.320	14.040	14.150	12.121	92,636
2022-12-05	14.340	14.340	14.120	14.160	12.129	55,631
2022-12-02	14.360	14.440	14.290	14.400	12.335	74,745
2022-12-01	14.100	14.450	14.090	14.360	12.301	159,130
2022-11-30	13.920	14.090	13.890	13.890	11.898	198,236
2022-11-29	13.920	13.990	13.850	13.950	11.950	61,979
2022-11-28	14.010	14.020	13.860	13.920	11.924	62,077
2022-11-25	13.930	14.040	13.870	14.010	12.001	45,858
2022-11-24	13.950	14.000	13.930	13.980	11.975	60,455
2022-11-23	14.050	14.070	13.930	14.020	12.009	54,407
2022-11-22	13.980	14.110	13.930	14.050	12.035	49,685
2022-11-21	14.010	14.010	13.860	13.910	11.915	49,236
2022-11-18	13.900	14.040	13.890	14.040	12.027	79,828
2022-11-17	14.010	14.240	13.880	13.890	11.898	149,397
2022-11-16	14.100	14.260	13.990	14.080	12.061	68,310
2022-11-15	14.410	14.420	14.010	14.170	12.138	180,693
2022-11-14	14.290	14.510	14.110	14.440	12.369	161,710
2022-11-11	14.600	14.640	14.200	14.280	12.232	169,665
2022-11-10	14.110	14.610	14.010	14.610	12.515	190,477
2022-11-09	14.130	14.230	14.030	14.210	12.172	109,172
2022-11-08	13.940	14.130	13.870	14.130	12.104	66,635
2022-11-07	13.900	14.030	13.820	13.940	11.941	126,519
2022-11-04	13.560	13.940	13.560	13.920	11.924	193,317
2022-11-03	13.340	13.560	13.260	13.550	11.607	67,958
2022-11-02	13.300	13.510	13.300	13.380	11.461	309,721
2022-11-01	13.350	13.440	13.200	13.290	11.384	116,447
2022-10-31	13.450	13.560	13.280	13.360	11.444	91,003
2022-10-28	13.700	13.700	13.390	13.500	11.564	118,830
2022-10-27	13.640	13.800	13.330	13.800	11.821	201,868
2022-10-26	13.310	13.780	13.170	13.770	11.795	324,708
2022-10-25	12.820	13.680	12.820	13.640	11.436	693,152
2022-10-24	11.800	11.990	11.660	11.980	10.044	216,144
2022-10-21	11.900	11.900	11.520	11.600	9.725	280,310
2022-10-20	12.070	12.070	11.870	11.940	10.010	69,191
2022-10-19	12.020	12.110	12.000	12.080	10.128	74,116
2022-10-18	11.880	12.090	11.840	11.960	10.027	86,619
2022-10-17	11.770	11.880	11.610	11.760	9.859	68,417
2022-10-14	11.750	11.890	11.690	11.760	9.859	109,014
2022-10-13	11.410	11.620	11.300	11.620	9.742	75,408
2022-10-12	11.450	11.550	11.370	11.490	9.633	75,687
2022-10-11	11.480	11.500	11.290	11.450	9.599	64,980
2022-10-10	11.370	11.590	11.330	11.480	9.625	91,285
2022-10-07	11.750	11.750	11.400	11.440	9.591	98,900
2022-10-06	11.850	11.890	11.660	11.710	9.817	70,627
2022-10-05	11.980	12.020	11.760	11.840	9.926	55,818
2022-10-04	11.860	11.980	11.760	11.970	10.035	63,668
2022-10-03	11.370	11.730	11.220	11.670	9.784	78,090
2022-09-30	11.110	11.390	11.110	11.350	9.516	102,976
2022-09-29	11.300	11.300	11.000	11.110	9.314	115,521
2022-09-28	11.050	11.430	10.950	11.370	9.532	101,118
2022-09-27	11.420	11.420	11.200	11.200	9.390	133,578

← NewerPage 17 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.