Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	20.140	20.140	19.750	19.830	18.997	316,026
2026-01-29	20.180	20.600	19.940	20.060	19.218	146,553
2026-01-28	19.980	20.180	19.900	20.160	19.313	150,025
2026-01-27	20.180	20.200	19.930	20.040	19.198	150,110
2026-01-26	20.180	20.360	20.100	20.200	19.352	145,834
2026-01-23	20.200	20.340	20.120	20.180	19.333	164,506
2026-01-22	19.990	20.260	19.930	20.260	19.409	152,148
2026-01-21	19.390	19.940	19.370	19.810	18.978	233,436
2026-01-20	19.850	19.850	19.250	19.390	18.576	159,013
2026-01-19	20.060	20.080	19.800	19.920	19.083	117,389
2026-01-16	20.560	20.560	20.320	20.400	19.543	162,571
2026-01-15	20.420	20.600	20.320	20.600	19.735	180,391
2026-01-14	20.020	20.420	19.900	20.420	19.562	164,707
2026-01-13	20.160	20.180	19.910	20.040	19.198	120,732
2026-01-12	20.240	20.240	20.020	20.120	19.275	127,062
2026-01-09	19.950	20.260	19.860	20.260	19.409	130,025
2026-01-08	20.240	20.240	19.700	19.950	19.112	189,351
2026-01-07	19.660	20.360	19.660	20.280	19.428	286,338
2026-01-05	19.670	19.760	19.350	19.630	18.806	225,416
2026-01-02	19.510	19.650	19.450	19.640	18.815	141,468
2025-12-30	19.450	19.610	19.450	19.580	18.758	125,867
2025-12-29	19.300	19.520	19.280	19.510	18.691	136,066
2025-12-23	19.300	19.390	19.250	19.320	18.509	107,061
2025-12-22	19.260	19.330	19.130	19.300	18.490	116,850
2025-12-19	19.100	19.340	19.100	19.270	18.461	511,989
2025-12-18	19.090	19.220	19.010	19.220	18.413	262,076
2025-12-17	19.350	19.350	19.020	19.170	18.365	219,044
2025-12-16	19.220	19.470	19.200	19.350	18.537	199,253
2025-12-15	19.250	19.550	19.200	19.210	18.403	197,780
2025-12-12	19.510	19.600	19.200	19.250	18.442	238,183
2025-12-11	19.100	19.460	19.090	19.380	18.566	250,093
2025-12-10	18.910	19.050	18.800	19.030	18.231	214,892
2025-12-09	19.090	19.090	18.790	18.920	18.125	249,468
2025-12-08	19.200	19.210	19.030	19.080	18.279	231,484
2025-12-05	19.240	19.380	19.150	19.200	18.394	200,312
2025-12-04	19.090	19.370	19.050	19.170	18.365	257,932
2025-12-03	19.160	19.440	19.080	19.080	18.279	194,465
2025-12-02	19.410	19.450	19.140	19.160	18.355	240,305
2025-12-01	19.260	19.480	19.160	19.410	18.595	224,898
2025-11-28	19.350	19.390	19.230	19.260	18.451	222,325
2025-11-27	19.280	19.380	19.200	19.350	18.537	174,870
2025-11-26	19.240	19.350	19.160	19.300	18.490	205,116
2025-11-25	18.950	19.290	18.850	19.240	18.432	214,617
2025-11-24	18.950	19.200	18.950	19.080	18.279	414,072
2025-11-21	18.690	18.950	18.550	18.940	18.145	234,255
2025-11-20	18.800	19.060	18.700	18.710	17.924	180,048
2025-11-19	18.610	19.060	18.610	18.980	18.183	200,501
2025-11-18	18.890	18.940	18.580	18.630	17.848	230,595
2025-11-17	19.150	19.220	18.970	18.990	18.193	248,021
2025-11-14	19.300	19.370	19.060	19.180	18.375	249,962
2025-11-13	19.410	19.560	19.300	19.310	18.499	241,708
2025-11-12	19.160	19.460	19.140	19.350	18.537	206,210
2025-11-11	18.800	19.190	18.800	19.190	18.384	172,339
2025-11-10	18.580	18.890	18.580	18.770	17.982	207,602
2025-11-07	18.350	18.630	18.350	18.580	17.800	206,819
2025-11-06	18.510	18.660	18.420	18.440	17.666	203,114
2025-11-05	18.400	18.590	18.250	18.510	17.733	232,612
2025-11-04	18.990	18.990	18.410	18.490	17.714	330,431
2025-11-03	19.050	19.170	18.990	19.030	18.231	221,361
2025-10-31	19.080	19.200	19.020	19.100	18.298	268,781

← NewerPage 4 of 5 · 249 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.