Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	19.080	19.200	19.020	19.100	18.298	268,781
2025-10-30	19.200	19.240	18.960	19.020	18.221	202,151
2025-10-29	18.980	19.340	18.930	19.230	18.422	384,964
2025-10-28	19.050	19.250	18.930	18.950	18.154	362,525
2025-10-27	20.300	20.300	19.270	19.310	18.499	340,692
2025-10-24	19.520	20.440	19.260	20.440	19.227	328,282
2025-10-23	19.120	19.510	19.120	19.480	18.324	282,555
2025-10-22	19.020	19.190	18.960	19.120	17.986	222,813
2025-10-21	19.000	19.060	18.880	18.980	17.854	165,414
2025-10-20	18.950	19.060	18.840	18.960	17.835	182,610
2025-10-17	19.000	19.000	18.610	18.950	17.826	507,516
2025-10-16	18.800	19.010	18.800	18.960	17.835	225,934
2025-10-15	18.950	19.000	18.780	18.880	17.760	220,481
2025-10-14	19.000	19.050	18.750	18.860	17.741	277,069
2025-10-13	18.800	19.100	18.780	19.050	17.920	174,825
2025-10-10	19.060	19.080	18.800	18.800	17.684	159,065
2025-10-09	19.100	19.240	19.010	19.050	17.920	208,766
2025-10-08	19.030	19.090	18.870	19.040	17.910	185,588
2025-10-07	19.040	19.150	18.910	18.970	17.844	186,069
2025-10-06	19.200	19.220	18.860	19.040	17.910	186,068
2025-10-03	19.230	19.350	19.000	19.180	18.042	193,860
2025-10-02	19.260	19.400	19.150	19.230	18.089	160,550
2025-10-01	19.080	19.380	19.060	19.250	18.108	228,455
2025-09-30	19.140	19.340	18.940	19.080	17.948	198,407
2025-09-29	19.050	19.260	19.050	19.140	18.004	161,430
2025-09-26	18.990	19.060	18.890	19.010	17.882	155,878
2025-09-25	19.580	19.580	18.990	18.990	17.863	162,484
2025-09-24	19.590	19.590	19.150	19.220	18.080	168,629
2025-09-23	19.190	19.570	19.180	19.400	18.249	164,622
2025-09-22	19.360	19.380	19.180	19.190	18.051	175,748
2025-09-19	19.250	19.410	19.200	19.220	18.080	410,239
2025-09-18	19.380	19.400	19.130	19.200	18.061	261,604
2025-09-17	19.530	19.750	19.260	19.380	18.230	278,445
2025-09-16	19.560	19.870	19.480	19.510	18.352	300,679
2025-09-15	19.650	19.750	19.460	19.540	18.381	182,444
2025-09-12	19.610	19.660	19.360	19.550	18.390	222,807
2025-09-11	19.630	19.750	19.510	19.580	18.418	140,837
2025-09-10	19.810	19.890	19.610	19.630	18.465	186,886
2025-09-09	19.970	20.120	19.740	19.740	18.569	117,296
2025-09-08	19.740	19.900	19.720	19.880	18.700	84,291
2025-09-05	19.520	19.850	19.480	19.720	18.550	178,069
2025-09-04	19.320	19.580	19.320	19.450	18.296	115,245
2025-09-03	19.510	19.680	19.430	19.430	18.277	144,658
2025-09-02	19.820	19.960	19.410	19.410	18.258	171,848
2025-09-01	19.800	20.040	19.770	19.790	18.616	89,032
2025-08-29	19.910	20.040	19.710	19.760	18.588	260,226
2025-08-28	20.020	20.180	19.880	19.880	18.700	139,591
2025-08-27	20.240	20.280	20.000	20.020	18.832	101,556
2025-08-26	20.300	20.440	20.200	20.240	19.039	354,888
2025-08-25	20.360	20.440	20.160	20.160	18.964	112,191
2025-08-22	19.930	20.420	19.830	20.320	19.114	158,926
2025-08-21	19.900	19.980	19.730	19.830	18.653	119,210
2025-08-20	20.000	20.000	19.770	19.920	18.738	146,885
2025-08-19	19.420	20.000	19.420	20.000	18.813	221,250
2025-08-18	19.510	19.550	19.240	19.330	18.183	115,182
2025-08-15	19.550	19.610	19.420	19.480	18.324	137,788
2025-08-14	19.550	19.630	19.230	19.350	18.202	167,464
2025-08-13	19.550	19.700	19.410	19.500	18.343	209,452
2025-08-12	19.470	19.560	19.380	19.540	18.381	135,871
2025-08-11	19.650	19.830	19.460	19.460	18.305	141,363

← NewerPage 5 of 21 · 1,258 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.