Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.530	17.640	17.140	17.140	16.759	410,887
2026-04-27	17.660	17.720	17.070	17.460	17.072	470,168
2026-04-24	18.360	18.370	17.280	17.700	17.307	686,337
2026-04-23	19.190	19.440	19.160	19.160	18.734	251,286
2026-04-22	19.290	19.450	19.110	19.190	18.764	313,744
2026-04-21	19.420	19.660	19.070	19.300	18.871	245,615
2026-04-20	19.570	19.580	19.390	19.530	19.096	175,731
2026-04-17	19.460	19.600	19.370	19.600	19.164	392,409
2026-04-16	19.450	19.500	19.310	19.460	19.028	186,951
2026-04-15	19.790	19.820	19.220	19.370	18.940	278,912
2026-04-14	19.850	20.060	19.750	19.790	19.350	191,608
2026-04-13	20.040	20.120	19.840	19.860	19.419	219,619
2026-04-10	19.870	20.260	19.830	20.180	19.732	158,806
2026-04-09	19.540	19.940	19.490	19.880	19.438	205,607
2026-04-08	19.860	19.880	19.420	19.540	19.106	304,013
2026-04-07	19.310	19.470	19.170	19.230	18.803	365,308
2026-04-02	19.140	19.300	19.090	19.300	18.871	246,769
2026-04-01	19.080	19.430	19.080	19.250	18.822	311,878
2026-03-31	19.060	19.400	18.800	18.800	18.382	490,328
2026-03-30	19.430	19.670	19.350	19.670	19.233	230,913
2026-03-27	19.620	19.630	19.320	19.430	18.998	328,263
2026-03-26	19.360	19.600	19.290	19.540	19.106	291,891
2026-03-25	19.050	19.520	19.050	19.350	18.920	407,017
2026-03-24	18.770	19.130	18.760	19.040	18.617	341,053
2026-03-23	18.190	19.140	17.860	18.770	18.353	630,118
2026-03-20	18.750	18.810	18.360	18.360	17.952	414,412
2026-03-19	19.210	19.260	18.790	18.790	18.001	441,033
2026-03-18	19.800	20.300	19.430	19.450	18.633	394,432
2026-03-17	19.590	20.560	19.590	19.740	18.911	168,753
2026-03-16	19.340	20.260	19.340	19.590	18.767	236,392
2026-03-13	19.370	20.320	19.210	19.340	18.528	360,266
2026-03-12	19.160	20.520	18.970	19.360	18.547	350,748
2026-03-11	18.900	19.900	18.870	19.260	18.451	256,760
2026-03-10	19.200	19.940	19.100	19.100	18.298	360,023
2026-03-09	19.110	20.320	18.960	19.040	18.240	335,484
2026-03-06	19.650	20.520	19.230	19.520	18.700	310,293
2026-03-05	19.720	19.900	19.450	19.450	18.633	261,677
2026-03-04	19.390	19.940	19.390	19.720	18.892	289,946
2026-03-03	19.700	20.320	19.240	19.420	18.604	337,048
2026-03-02	20.120	20.520	19.700	19.710	18.882	352,837
2026-02-27	20.140	20.500	19.900	20.500	19.639	373,922
2026-02-26	20.080	20.080	19.940	20.080	19.237	190,172
2026-02-25	20.280	20.320	20.060	20.100	19.256	239,475
2026-02-24	19.590	20.520	19.590	20.360	19.505	293,038
2026-02-23	19.810	19.900	19.580	19.610	18.787	243,770
2026-02-20	19.650	19.940	19.580	19.800	18.969	214,421
2026-02-19	19.800	19.870	19.660	19.660	18.834	179,560
2026-02-18	20.100	20.140	19.760	19.800	18.969	254,528
2026-02-17	20.400	20.400	20.040	20.140	19.294	269,286
2026-02-16	20.460	20.600	20.200	20.420	19.562	233,836
2026-02-13	20.580	20.640	20.280	20.460	19.601	251,300
2026-02-12	19.590	20.720	19.460	20.580	19.716	464,414
2026-02-11	21.400	21.460	20.920	21.200	20.310	242,863
2026-02-10	20.960	21.420	20.960	21.420	20.520	285,140
2026-02-09	20.680	20.880	20.620	20.860	19.984	189,634
2026-02-06	20.680	20.700	20.400	20.660	19.792	113,843
2026-02-05	20.680	20.720	20.420	20.720	19.850	199,815
2026-02-04	20.120	20.900	20.120	20.680	19.812	296,912
2026-02-03	19.880	20.240	19.840	20.120	19.275	205,143
2026-02-02	19.800	19.940	19.690	19.840	19.007	191,609

← NewerPage 3 of 21 · 1,259 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.