Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	19.300	19.630	19.290	19.470	18.315	208,831
2025-05-12	18.870	19.440	18.870	19.280	18.136	638,547
2025-05-09	18.880	19.030	18.690	18.690	17.581	225,715
2025-05-08	18.500	18.850	18.500	18.780	17.666	169,967
2025-05-07	18.360	18.570	18.360	18.490	17.393	184,296
2025-05-06	18.290	18.470	18.250	18.360	17.271	178,850
2025-05-05	18.270	18.400	18.160	18.320	17.233	174,111
2025-05-02	18.230	18.350	18.060	18.210	17.130	229,700
2025-04-30	17.920	18.380	17.890	18.150	17.073	362,864
2025-04-29	17.870	18.230	17.750	17.920	16.857	219,084
2025-04-28	17.980	18.190	17.650	17.870	16.810	406,592
2025-04-25	18.000	18.420	16.950	18.110	17.035	1,139,625
2025-04-24	20.000	20.080	19.860	19.960	18.776	768,457
2025-04-23	19.810	20.180	19.790	20.040	18.851	210,415
2025-04-22	19.550	19.740	19.350	19.690	18.522	137,874
2025-04-17	19.700	19.740	19.470	19.560	18.399	85,316
2025-04-16	19.680	19.770	19.500	19.710	18.541	131,586
2025-04-15	19.560	19.850	19.520	19.820	18.644	103,275
2025-04-14	19.270	19.440	19.070	19.440	18.287	124,619
2025-04-11	18.650	19.000	18.360	18.830	17.713	161,669
2025-04-10	19.580	19.580	18.560	18.560	17.459	242,124
2025-04-09	18.150	18.380	17.820	18.110	17.035	214,085
2025-04-08	18.500	19.020	18.470	18.670	17.562	221,803
2025-04-07	18.060	19.190	17.930	18.290	17.205	388,711
2025-04-04	19.580	19.670	18.850	19.030	17.901	194,148
2025-04-03	19.990	20.320	19.760	19.850	18.672	192,426
2025-04-02	20.500	20.520	20.140	20.420	19.208	105,536
2025-04-01	20.200	20.440	20.080	20.400	19.190	99,319
2025-03-31	20.340	20.340	19.990	20.060	18.870	162,585
2025-03-28	20.680	20.860	20.420	20.500	19.284	90,753
2025-03-27	20.800	20.860	20.440	20.620	19.397	102,384
2025-03-26	21.080	21.080	20.660	20.780	19.547	69,292
2025-03-25	20.700	21.040	20.700	20.880	19.641	162,157
2025-03-24	21.060	21.060	20.780	20.840	19.603	75,284
2025-03-21	21.120	21.420	20.780	20.880	19.641	363,404
2025-03-20	21.740	21.760	21.300	21.500	19.876	100,936
2025-03-19	21.860	21.980	21.680	21.720	20.080	161,331
2025-03-18	22.100	22.320	21.780	21.840	20.191	158,893
2025-03-17	22.000	22.180	21.980	22.020	20.357	110,622
2025-03-14	21.780	22.140	21.760	21.900	20.246	117,052
2025-03-13	21.680	22.140	21.600	21.700	20.061	135,913
2025-03-12	22.000	22.260	21.920	21.980	20.320	135,215
2025-03-11	21.940	22.480	21.920	21.980	20.320	193,848
2025-03-10	22.080	22.120	21.820	22.000	20.338	126,946
2025-03-07	22.040	22.200	21.740	22.080	20.412	151,664
2025-03-06	21.500	22.060	21.480	22.040	20.375	151,119
2025-03-05	20.840	21.560	20.800	21.360	19.747	164,432
2025-03-04	21.000	21.020	20.480	20.600	19.044	149,911
2025-03-03	21.240	21.540	20.980	21.180	19.580	202,135
2025-02-28	21.500	21.540	21.180	21.240	19.636	358,829
2025-02-27	21.560	21.640	21.360	21.520	19.895	129,366
2025-02-26	21.740	21.840	21.620	21.660	20.024	200,936
2025-02-25	21.700	21.880	21.620	21.620	19.987	90,057
2025-02-24	21.720	21.880	21.580	21.860	20.209	146,063
2025-02-21	21.580	21.980	21.580	21.720	20.080	110,485
2025-02-20	21.400	21.700	21.220	21.500	19.876	276,659
2025-02-19	21.820	22.000	21.200	21.440	19.821	211,527
2025-02-18	21.720	21.820	21.340	21.820	20.172	186,076
2025-02-17	21.500	21.840	21.500	21.720	20.080	107,956
2025-02-14	21.420	21.560	21.140	21.560	19.932	180,550

← NewerPage 7 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.