Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	11.630	11.650	11.410	11.430	9.583	82,183
2022-09-23	11.930	11.930	11.480	11.570	9.700	79,788
2022-09-22	11.830	11.970	11.780	11.930	10.002	52,823
2022-09-21	11.700	12.000	11.640	11.940	10.010	154,907
2022-09-20	11.860	11.900	11.640	11.730	9.834	66,781
2022-09-19	11.800	11.870	11.660	11.860	9.943	58,884
2022-09-16	11.700	11.990	11.660	11.990	10.052	299,785
2022-09-15	12.170	12.170	11.710	11.800	9.893	71,285
2022-09-14	12.050	12.050	11.790	11.860	9.943	64,316
2022-09-13	12.320	12.370	12.050	12.060	10.111	90,540
2022-09-12	12.040	12.250	12.040	12.180	10.212	48,691
2022-09-09	11.910	12.090	11.890	12.040	10.094	61,658
2022-09-08	12.000	12.100	11.890	11.930	10.002	62,724
2022-09-07	11.840	12.000	11.760	12.000	10.061	60,291
2022-09-06	11.700	11.920	11.700	11.880	9.960	57,498
2022-09-05	11.760	11.850	11.620	11.790	9.885	79,889
2022-09-02	11.830	12.000	11.810	11.960	10.027	52,825
2022-09-01	11.950	11.980	11.760	11.770	9.868	76,984
2022-08-31	12.050	12.120	11.960	12.000	10.061	120,940
2022-08-30	12.050	12.260	11.930	11.990	10.052	111,475
2022-08-29	12.040	12.160	11.820	12.110	10.153	89,507
2022-08-26	12.350	12.410	12.110	12.120	10.161	37,038
2022-08-25	12.230	12.400	12.230	12.320	10.329	49,991
2022-08-24	12.260	12.300	12.090	12.220	10.245	56,999
2022-08-23	12.360	12.410	12.170	12.250	10.270	122,649
2022-08-22	12.600	12.730	12.290	12.290	10.304	121,258
2022-08-19	12.740	12.800	12.670	12.760	10.698	101,585
2022-08-18	12.400	12.730	12.400	12.700	10.647	59,454
2022-08-17	12.700	12.710	12.430	12.500	10.480	76,935
2022-08-16	12.630	12.700	12.600	12.700	10.647	65,623
2022-08-15	12.750	12.770	12.610	12.650	10.606	60,254
2022-08-12	12.690	12.770	12.600	12.730	10.673	60,907
2022-08-11	12.600	12.660	12.500	12.550	10.522	52,754
2022-08-10	12.300	12.520	12.080	12.520	10.497	112,871
2022-08-09	12.350	12.350	12.100	12.140	10.178	61,004
2022-08-08	12.140	12.270	12.140	12.270	10.287	63,114
2022-08-05	12.260	12.370	12.110	12.120	10.161	68,967
2022-08-04	12.200	12.330	12.090	12.260	10.279	212,008
2022-08-03	12.190	12.280	12.090	12.200	10.228	127,216
2022-08-02	12.400	12.400	12.060	12.190	10.220	154,592
2022-08-01	12.400	12.410	12.220	12.330	10.337	67,786
2022-07-29	12.400	12.440	12.240	12.400	10.396	200,546
2022-07-28	12.250	12.400	12.170	12.330	10.337	176,372
2022-07-27	12.110	12.230	12.040	12.160	10.195	113,918
2022-07-26	12.180	12.260	12.110	12.120	10.161	58,818
2022-07-25	12.140	12.280	12.000	12.180	10.212	118,966
2022-07-22	12.310	12.310	12.100	12.170	10.203	86,833
2022-07-21	12.130	12.260	12.000	12.260	10.279	163,321
2022-07-20	12.370	12.400	12.110	12.250	10.270	84,298
2022-07-19	12.160	12.390	12.010	12.390	10.388	104,592
2022-07-18	12.210	12.270	11.920	12.160	10.195	173,392
2022-07-15	11.670	12.300	11.670	12.210	10.237	330,650
2022-07-14	11.450	11.470	11.280	11.300	9.474	164,429
2022-07-13	11.420	11.510	11.300	11.450	9.599	160,385
2022-07-12	11.510	11.530	11.340	11.510	9.650	74,751
2022-07-11	11.600	11.610	11.400	11.540	9.675	139,022
2022-07-08	11.730	11.880	11.690	11.740	9.843	83,425
2022-07-07	11.570	11.820	11.570	11.720	9.826	80,515
2022-07-06	11.600	11.700	11.500	11.570	9.700	60,875
2022-07-05	11.800	11.840	11.500	11.500	9.641	87,358

← NewerPage 18 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.