Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	19.040	19.420	19.040	19.360	18.211	164,087
2025-08-06	18.980	19.200	18.960	18.960	17.835	193,085
2025-08-05	18.830	18.990	18.790	18.920	17.797	150,279
2025-08-04	18.590	18.860	18.590	18.720	17.609	199,127
2025-08-01	18.910	18.910	18.540	18.540	17.440	168,010
2025-07-31	18.830	18.910	18.680	18.680	17.572	233,679
2025-07-30	19.120	19.320	18.910	18.980	17.854	196,798
2025-07-29	19.150	19.260	18.680	19.060	17.929	86,477
2025-07-28	19.280	19.560	19.060	19.150	18.014	167,096
2025-07-25	19.420	19.420	19.250	19.250	18.108	103,218
2025-07-24	19.320	19.640	19.230	19.420	18.268	156,775
2025-07-23	18.700	19.350	18.700	19.290	18.145	230,376
2025-07-22	18.460	18.680	18.440	18.640	17.534	327,095
2025-07-21	18.740	18.840	18.420	18.460	17.365	230,409
2025-07-18	18.050	19.050	18.050	18.600	17.496	277,208
2025-07-17	18.530	18.770	18.520	18.570	17.468	125,689
2025-07-16	18.620	18.660	18.400	18.400	17.308	83,811
2025-07-15	18.610	18.860	18.610	18.620	17.515	81,634
2025-07-14	18.590	18.650	18.520	18.590	17.487	115,148
2025-07-11	18.410	18.760	18.400	18.730	17.619	223,357
2025-07-10	18.400	18.620	18.100	18.460	17.365	687,689
2025-07-09	19.520	19.530	19.280	19.280	18.136	183,443
2025-07-08	19.120	19.520	19.090	19.480	18.324	110,805
2025-07-07	19.340	19.360	19.090	19.090	17.957	152,253
2025-07-04	19.500	19.560	19.330	19.490	18.334	84,756
2025-07-03	19.920	19.990	19.460	19.500	18.343	155,659
2025-07-02	19.660	20.100	19.620	19.940	18.757	146,437
2025-07-01	19.660	19.700	19.480	19.650	18.484	122,268
2025-06-30	19.920	19.940	19.580	19.670	18.503	86,468
2025-06-27	19.500	19.920	19.500	19.920	18.738	74,623
2025-06-26	19.390	19.460	19.290	19.450	18.296	60,536
2025-06-25	19.700	19.700	19.310	19.330	18.183	113,150
2025-06-24	19.680	19.850	19.550	19.620	18.456	136,186
2025-06-23	19.420	19.750	19.310	19.540	18.381	307,953
2025-06-19	19.300	19.630	19.270	19.460	18.305	122,031
2025-06-18	19.640	19.720	19.350	19.460	18.305	206,297
2025-06-17	19.720	19.800	19.540	19.630	18.465	99,291
2025-06-16	19.470	19.820	19.320	19.740	18.569	170,825
2025-06-13	19.400	19.620	19.380	19.470	18.315	186,533
2025-06-12	19.840	19.840	19.530	19.640	18.475	97,955
2025-06-11	19.570	20.100	19.570	19.900	18.719	167,842
2025-06-10	19.380	19.600	19.290	19.600	18.437	131,098
2025-06-09	19.230	19.480	19.210	19.340	18.192	57,255
2025-06-06	19.340	19.390	19.140	19.220	18.080	228,161
2025-06-05	19.200	19.310	19.020	19.290	18.145	162,495
2025-06-04	19.080	19.360	19.050	19.180	18.042	205,878
2025-06-03	19.400	19.410	18.960	19.080	17.948	123,093
2025-06-02	19.500	19.570	19.280	19.330	18.183	133,769
2025-05-30	19.650	19.740	19.350	19.350	18.202	191,456
2025-05-28	19.700	19.740	19.550	19.650	18.484	99,992
2025-05-27	19.500	19.820	19.440	19.650	18.484	178,666
2025-05-26	19.430	19.590	19.430	19.430	18.277	75,887
2025-05-23	19.550	19.700	19.070	19.280	18.136	187,509
2025-05-22	19.720	19.850	19.500	19.590	18.428	165,074
2025-05-21	19.760	19.780	19.520	19.720	18.550	152,962
2025-05-20	19.500	19.880	19.410	19.760	18.588	218,515
2025-05-19	19.360	19.580	19.300	19.510	18.352	126,909
2025-05-16	19.560	19.660	19.310	19.340	18.192	127,286
2025-05-15	19.420	19.600	19.400	19.520	18.362	209,081
2025-05-14	19.480	19.620	19.270	19.420	18.268	173,284

← NewerPage 6 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.