Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.290	16.470	16.250	16.380	16.016	278,715
2026-07-23	16.860	16.860	16.140	16.300	15.938	364,178
2026-07-22	16.750	16.990	16.700	16.950	16.573	114,713
2026-07-21	16.750	16.780	16.540	16.750	16.378	148,249
2026-07-20	17.000	17.050	16.700	16.760	16.388	202,157
2026-07-17	16.790	17.320	16.760	17.050	16.671	294,461
2026-07-16	16.700	16.900	16.670	16.800	16.427	161,665
2026-07-15	16.820	16.820	16.580	16.690	16.319	148,007
2026-07-14	16.440	16.930	16.440	16.830	16.456	228,454
2026-07-13	16.540	16.590	16.450	16.570	16.202	154,848
2026-07-10	16.400	16.620	16.400	16.570	16.202	115,483
2026-07-09	16.270	16.410	16.220	16.410	16.045	133,474
2026-07-08	16.410	16.460	16.240	16.240	15.879	175,360
2026-07-07	16.390	16.650	16.280	16.560	16.192	173,870
2026-07-06	16.690	16.710	16.290	16.290	15.928	340,973
2026-07-03	16.670	16.710	16.510	16.680	16.309	175,158
2026-07-02	16.260	16.550	16.260	16.540	16.172	206,347
2026-07-01	16.440	16.500	16.170	16.300	15.938	205,781
2026-06-30	16.490	16.570	16.340	16.410	16.045	171,850
2026-06-29	16.810	16.850	16.480	16.480	16.114	192,173
2026-06-26	17.050	17.050	16.690	16.810	16.436	184,736
2026-06-25	16.990	17.200	16.910	17.050	16.671	178,206
2026-06-24	16.840	17.040	16.770	17.040	16.661	265,269
2026-06-23	17.120	17.120	16.790	16.850	16.476	216,054
2026-06-22	17.380	17.440	16.960	17.200	16.818	220,536
2026-06-18	17.600	17.630	17.070	17.480	17.092	1,725,869
2026-06-17	17.500	17.610	17.300	17.560	17.170	270,660
2026-06-16	17.390	17.570	17.210	17.350	16.964	262,948
2026-06-15	17.310	17.670	17.200	17.250	16.867	284,146
2026-06-12	17.000	17.160	16.870	16.990	16.612	326,075
2026-06-11	16.650	17.030	16.650	16.790	16.417	422,460
2026-06-10	17.730	18.030	15.290	16.750	16.378	1,025,914
2026-06-09	17.710	17.980	17.710	17.780	17.385	238,846
2026-06-08	17.740	17.870	17.590	17.850	17.453	195,465
2026-06-05	17.770	18.000	17.770	17.900	17.502	158,526
2026-06-04	17.830	17.970	17.760	17.800	17.404	158,458
2026-06-03	17.850	17.900	17.720	17.840	17.444	215,754
2026-06-02	17.580	17.860	17.580	17.780	17.385	252,180
2026-06-01	17.840	17.960	17.590	17.590	17.199	286,723
2026-05-29	17.780	17.930	17.710	17.840	17.444	531,906
2026-05-28	17.750	17.920	17.720	17.780	17.385	262,020
2026-05-27	17.760	18.070	17.750	17.920	17.522	205,028
2026-05-26	17.830	17.950	17.770	17.770	17.375	224,980
2026-05-25	17.700	17.980	17.700	17.910	17.512	107,797
2026-05-22	17.670	17.810	17.580	17.680	17.287	258,837
2026-05-21	17.520	17.700	17.500	17.580	17.189	129,556
2026-05-20	17.430	17.690	17.420	17.530	17.140	309,119
2026-05-19	17.460	17.660	17.400	17.500	17.111	300,611
2026-05-18	17.220	17.520	17.050	17.420	17.033	283,851
2026-05-15	17.410	17.580	17.210	17.230	16.847	357,123
2026-05-13	17.460	17.490	17.320	17.360	16.974	300,976
2026-05-12	17.340	17.430	17.300	17.300	16.916	161,927
2026-05-11	17.360	17.420	17.260	17.370	16.984	168,730
2026-05-08	17.420	17.480	17.320	17.360	16.974	202,783
2026-05-07	17.820	17.850	17.420	17.420	17.033	285,123
2026-05-06	17.680	17.950	17.680	17.830	17.434	269,722
2026-05-05	17.420	17.680	17.400	17.580	17.189	336,536
2026-05-04	17.710	17.840	17.350	17.420	17.033	246,483
2026-04-30	17.140	17.690	17.140	17.650	17.258	486,393
2026-04-29	17.220	17.460	17.030	17.130	16.749	322,148

← NewerPage 2 of 3 · 127 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.