Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	13.480	13.610	13.390	13.560	11.095	141,463
2022-01-10	13.670	13.670	13.410	13.460	11.013	115,846
2022-01-07	13.650	13.710	13.530	13.630	11.152	127,353
2022-01-05	13.670	13.830	13.650	13.710	11.217	152,280
2022-01-04	13.480	13.690	13.450	13.620	11.144	185,433
2022-01-03	13.350	13.580	13.340	13.480	11.029	90,811
2021-12-30	13.350	13.390	13.300	13.330	10.906	71,794
2021-12-29	13.450	13.450	13.300	13.330	10.906	108,469
2021-12-28	13.410	13.550	13.380	13.400	10.964	151,980
2021-12-27	13.140	13.440	13.140	13.400	10.964	114,969
2021-12-23	13.080	13.250	13.080	13.140	10.751	94,664
2021-12-22	13.100	13.150	13.030	13.080	10.702	98,106
2021-12-21	13.100	13.230	13.080	13.130	10.743	107,331
2021-12-20	13.160	13.230	13.030	13.040	10.669	125,165
2021-12-17	13.310	13.400	13.240	13.370	10.939	133,151
2021-12-16	13.360	13.440	13.270	13.320	10.898	123,073
2021-12-15	13.140	13.240	13.110	13.200	10.800	87,817
2021-12-14	13.320	13.430	13.130	13.130	10.743	121,670
2021-12-13	13.360	13.500	13.350	13.350	10.923	87,721
2021-12-10	13.310	13.430	13.300	13.410	10.972	132,915
2021-12-09	13.520	13.550	13.300	13.370	10.939	76,322
2021-12-08	13.520	13.610	13.440	13.500	11.046	147,493
2021-12-07	13.440	13.520	13.380	13.520	11.062	122,439
2021-12-03	13.410	13.430	13.220	13.240	10.833	74,002
2021-12-02	13.300	13.400	13.220	13.360	10.931	80,528
2021-12-01	13.290	13.450	13.210	13.390	10.956	100,699
2021-11-30	13.200	13.260	13.050	13.130	10.743	234,178
2021-11-29	13.250	13.370	13.250	13.280	10.866	105,800
2021-11-26	13.300	13.390	13.090	13.240	10.833	154,396
2021-11-25	13.450	13.560	13.370	13.540	11.078	82,021
2021-11-24	13.610	13.650	13.450	13.460	11.013	95,306
2021-11-23	13.700	13.710	13.600	13.610	11.136	95,386
2021-11-22	13.570	13.760	13.550	13.750	11.250	82,572
2021-11-19	13.710	13.710	13.500	13.570	11.103	80,559
2021-11-18	13.810	13.810	13.680	13.710	11.217	104,429
2021-11-17	13.650	13.910	13.610	13.810	11.299	189,155
2021-11-16	13.600	13.670	13.530	13.660	11.176	170,401
2021-11-15	13.640	13.670	13.570	13.590	11.119	142,867
2021-11-12	13.620	13.660	13.550	13.640	11.160	69,323
2021-11-11	13.490	13.620	13.450	13.620	11.144	65,483
2021-11-10	13.340	13.520	13.330	13.500	11.046	109,416
2021-11-09	13.420	13.430	13.330	13.330	10.906	75,300
2021-11-08	13.530	13.550	13.380	13.470	11.021	94,891
2021-11-05	13.310	13.560	13.270	13.530	11.070	148,678
2021-11-04	13.330	13.390	13.230	13.310	10.890	282,370
2021-11-03	13.150	13.330	13.110	13.330	10.906	158,492
2021-11-02	13.330	13.330	13.110	13.150	10.759	265,841
2021-11-01	13.300	13.490	13.270	13.360	10.931	173,794
2021-10-29	13.400	13.410	13.170	13.270	10.857	231,514
2021-10-28	13.810	13.850	13.350	13.420	10.980	315,685
2021-10-27	13.760	13.850	13.520	13.850	11.332	355,801
2021-10-26	13.980	14.430	13.760	14.000	11.217	782,745
2021-10-25	13.740	13.980	13.660	13.750	11.017	321,412
2021-10-22	13.670	13.710	13.510	13.530	10.841	259,306
2021-10-21	13.550	13.670	13.460	13.460	10.785	237,521
2021-10-20	13.600	13.690	13.540	13.590	10.889	237,415
2021-10-19	13.640	13.850	13.580	13.580	10.881	219,319
2021-10-18	13.750	13.790	13.560	13.570	10.873	197,688
2021-10-15	13.640	13.750	13.580	13.740	11.009	101,843
2021-10-14	13.500	13.630	13.440	13.630	10.921	105,076

← NewerPage 21 of 21 · 1,260 trading days

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.