Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	11.950	12.010	11.880	11.960	10.027	113,121
2022-04-04	11.900	12.000	11.770	11.910	9.985	139,983
2022-04-01	11.880	12.000	11.800	11.930	10.002	147,127
2022-03-31	11.910	11.990	11.750	11.870	9.952	171,864
2022-03-30	12.000	12.040	11.710	11.910	9.985	176,524
2022-03-29	11.770	12.110	11.770	12.030	10.086	117,812
2022-03-28	11.750	11.920	11.680	11.710	9.817	114,087
2022-03-25	11.770	11.850	11.560	11.750	9.851	200,224
2022-03-24	12.200	12.230	12.040	12.040	9.851	171,073
2022-03-23	12.190	12.240	12.060	12.160	9.949	144,952
2022-03-22	12.250	12.260	12.140	12.180	9.966	100,020
2022-03-21	12.120	12.220	12.090	12.210	9.990	95,793
2022-03-18	12.240	12.240	11.950	12.120	9.916	198,164
2022-03-17	12.180	12.250	11.850	12.040	9.851	177,519
2022-03-16	11.920	12.170	11.870	12.100	9.900	185,096
2022-03-15	11.850	11.890	11.610	11.660	9.540	169,752
2022-03-14	11.600	12.020	11.570	11.830	9.679	252,781
2022-03-11	11.500	11.620	11.360	11.470	9.385	214,606
2022-03-10	11.500	11.500	11.230	11.320	9.262	196,891
2022-03-09	11.390	11.470	11.220	11.320	9.262	281,781
2022-03-08	10.860	11.110	10.700	11.030	9.025	298,834
2022-03-07	11.030	11.030	10.360	10.930	8.943	585,772
2022-03-04	11.500	11.500	10.930	11.300	9.246	425,179
2022-03-03	11.690	11.820	11.510	11.600	9.491	208,587
2022-03-02	11.400	11.690	11.210	11.660	9.540	164,242
2022-03-01	11.840	11.840	11.350	11.510	9.417	536,488
2022-02-28	11.650	11.870	11.530	11.850	9.696	240,274
2022-02-25	11.540	11.980	11.480	11.940	9.769	225,745
2022-02-24	11.370	11.690	11.250	11.520	9.426	289,985
2022-02-23	11.920	12.010	11.850	11.860	9.704	172,148
2022-02-22	11.600	11.980	11.510	11.900	9.736	238,990
2022-02-21	12.130	12.140	11.730	11.860	9.704	218,840
2022-02-18	12.130	12.300	12.020	12.130	9.925	250,158
2022-02-17	12.360	12.380	12.040	12.130	9.925	320,372
2022-02-16	12.150	12.350	12.120	12.300	10.064	322,402
2022-02-15	12.000	12.130	11.820	12.100	9.900	613,426
2022-02-14	12.550	12.550	11.870	11.990	9.810	847,130
2022-02-11	13.010	13.010	12.540	12.790	10.465	576,036
2022-02-10	13.290	13.440	13.170	13.410	10.972	347,797
2022-02-09	13.200	13.390	13.160	13.200	10.800	248,426
2022-02-08	13.390	13.400	13.050	13.130	10.743	148,846
2022-02-07	13.280	13.450	13.280	13.390	10.956	70,817
2022-02-04	13.350	13.390	13.220	13.280	10.866	99,944
2022-02-03	13.450	13.520	13.280	13.340	10.915	147,226
2022-02-02	13.370	13.450	13.300	13.440	10.996	157,219
2022-02-01	13.140	13.370	13.090	13.290	10.874	185,535
2022-01-31	13.440	13.460	13.000	13.000	10.636	898,694
2022-01-28	13.460	13.580	13.200	13.370	10.939	154,579
2022-01-27	13.220	13.480	13.140	13.460	11.013	147,205
2022-01-26	13.240	13.410	13.140	13.190	10.792	109,429
2022-01-25	12.950	13.220	12.880	13.190	10.792	158,038
2022-01-24	13.280	13.300	12.780	12.840	10.506	247,385
2022-01-21	13.580	13.580	13.250	13.410	10.972	206,041
2022-01-20	13.750	13.770	13.610	13.690	11.201	112,798
2022-01-19	13.510	13.790	13.500	13.710	11.217	96,005
2022-01-18	13.660	13.690	13.510	13.580	11.111	105,465
2022-01-17	13.790	13.790	13.640	13.660	11.176	76,572
2022-01-14	13.940	13.950	13.590	13.680	11.193	136,603
2022-01-13	13.610	13.820	13.610	13.770	11.266	103,454
2022-01-12	13.620	13.660	13.520	13.610	11.136	99,806

← NewerPage 20 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.