Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	11.750	11.890	11.710	11.770	9.868	50,875
2022-07-01	11.700	11.860	11.600	11.720	9.826	81,176
2022-06-30	11.700	11.710	11.530	11.660	9.776	116,045
2022-06-29	11.800	11.950	11.700	11.830	9.918	118,808
2022-06-28	11.990	12.200	11.970	11.980	10.044	95,102
2022-06-27	11.690	11.930	11.590	11.910	9.985	92,056
2022-06-23	11.900	11.910	11.500	11.530	9.667	107,548
2022-06-22	11.740	11.830	11.600	11.830	9.918	70,597
2022-06-21	11.960	12.020	11.800	11.870	9.952	93,064
2022-06-20	11.620	11.840	11.580	11.840	9.926	94,093
2022-06-17	11.790	11.900	11.550	11.590	9.717	208,872
2022-06-16	12.200	12.280	11.780	11.800	9.893	94,835
2022-06-15	12.130	12.400	12.130	12.330	10.337	83,452
2022-06-14	12.250	12.250	11.920	12.130	10.170	178,642
2022-06-13	12.800	12.800	12.090	12.250	10.270	241,598
2022-06-10	13.000	13.220	12.870	13.010	10.907	103,500
2022-06-09	13.110	13.230	13.060	13.180	11.050	111,810
2022-06-08	12.960	13.500	12.840	13.190	11.058	290,954
2022-06-07	13.000	13.050	12.810	12.940	10.849	72,882
2022-06-06	12.900	13.040	12.850	13.000	10.899	67,979
2022-06-03	12.810	12.940	12.780	12.870	10.790	67,461
2022-06-02	12.600	12.810	12.600	12.810	10.740	95,818
2022-06-01	12.690	12.760	12.570	12.570	10.538	65,499
2022-05-31	12.750	12.800	12.610	12.720	10.664	224,739
2022-05-30	12.640	12.780	12.600	12.730	10.673	79,425
2022-05-27	12.490	12.640	12.390	12.640	10.597	77,546
2022-05-25	12.390	12.480	12.300	12.400	10.396	61,396
2022-05-24	12.550	12.560	12.370	12.390	10.388	87,390
2022-05-23	12.400	12.600	12.400	12.560	10.530	143,589
2022-05-20	12.330	12.490	12.280	12.350	10.354	74,646
2022-05-19	12.380	12.380	12.140	12.270	10.287	72,406
2022-05-18	12.450	12.500	12.400	12.450	10.438	118,166
2022-05-17	12.240	12.600	12.210	12.450	10.438	127,829
2022-05-16	12.100	12.280	12.030	12.210	10.237	80,350
2022-05-13	11.850	12.210	11.850	12.130	10.170	106,146
2022-05-12	11.900	11.910	11.580	11.840	9.926	149,932
2022-05-11	11.950	11.950	11.700	11.890	9.968	219,320
2022-05-10	11.890	12.050	11.860	11.930	10.002	108,231
2022-05-09	12.200	12.200	11.830	11.830	9.918	149,070
2022-05-06	12.390	12.470	12.130	12.200	10.228	204,648
2022-05-05	12.780	12.840	12.420	12.440	10.429	120,025
2022-05-04	12.470	12.670	12.390	12.670	10.622	131,188
2022-05-03	12.280	12.550	12.280	12.530	10.505	136,173
2022-05-02	12.610	12.630	12.130	12.590	10.555	224,778
2022-04-29	12.600	12.610	12.250	12.500	10.480	261,794
2022-04-28	12.520	12.780	12.320	12.460	10.446	280,636
2022-04-27	12.340	12.460	11.860	12.170	10.203	423,717
2022-04-26	11.900	12.070	11.870	11.920	9.994	131,107
2022-04-25	11.910	11.920	11.770	11.900	9.977	118,509
2022-04-22	12.050	12.090	11.890	11.990	10.052	205,019
2022-04-21	11.900	12.080	11.900	12.030	10.086	194,506
2022-04-20	11.950	12.090	11.850	11.900	9.977	228,510
2022-04-19	12.010	12.010	11.820	11.900	9.977	163,892
2022-04-14	11.890	12.020	11.810	12.000	10.061	169,096
2022-04-13	11.780	11.940	11.740	11.930	10.002	143,802
2022-04-12	11.700	11.820	11.470	11.780	9.876	146,996
2022-04-11	12.050	12.080	11.810	11.870	9.952	163,643
2022-04-08	12.000	12.110	11.880	12.050	10.103	96,595
2022-04-07	11.960	12.030	11.850	11.950	10.019	129,774
2022-04-06	11.820	11.950	11.800	11.840	9.926	135,561

← NewerPage 19 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.