Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	20.620	21.460	20.600	21.440	19.821	282,110
2025-02-12	20.060	20.940	20.060	20.620	19.063	362,783
2025-02-11	20.480	20.480	19.730	20.040	18.527	1,090,599
2025-02-10	21.600	21.860	21.540	21.820	20.172	216,257
2025-02-07	21.540	21.580	21.380	21.520	19.895	191,600
2025-02-06	21.140	21.540	21.040	21.540	19.913	126,466
2025-02-05	21.180	21.180	20.760	21.060	19.469	219,869
2025-02-04	21.040	21.180	20.900	21.180	19.580	102,741
2025-02-03	20.900	21.080	20.640	21.080	19.488	130,830
2025-01-31	21.220	21.360	21.040	21.280	19.673	143,724
2025-01-30	21.140	21.380	21.060	21.200	19.599	115,022
2025-01-29	21.000	21.140	20.840	21.040	19.451	105,231
2025-01-28	20.780	20.940	20.660	20.940	19.359	97,562
2025-01-27	20.600	20.840	20.600	20.780	19.211	206,882
2025-01-24	20.600	20.900	20.560	20.780	19.211	184,432
2025-01-23	20.580	20.680	20.520	20.600	19.044	84,657
2025-01-22	20.620	20.700	20.540	20.620	19.063	99,443
2025-01-21	20.400	20.660	20.300	20.660	19.100	86,524
2025-01-20	20.520	20.580	20.300	20.440	18.896	77,397
2025-01-17	20.280	20.560	20.280	20.500	18.952	120,052
2025-01-16	20.300	20.500	20.140	20.380	18.841	211,147
2025-01-15	19.900	20.240	19.860	20.180	18.656	150,466
2025-01-14	20.000	20.080	19.730	19.900	18.397	102,366
2025-01-13	19.810	19.990	19.700	19.880	18.379	156,559
2025-01-10	20.000	20.040	19.850	19.850	18.351	92,187
2025-01-09	19.840	20.040	19.720	19.860	18.360	138,127
2025-01-08	19.770	20.020	19.520	19.800	18.305	184,105
2025-01-07	19.850	20.140	19.580	19.790	18.295	159,266
2025-01-03	19.710	19.980	19.650	19.750	18.258	154,395
2025-01-02	19.580	19.910	19.560	19.910	18.406	173,900
2024-12-30	19.550	19.730	19.400	19.520	18.046	89,872
2024-12-27	19.110	19.670	19.110	19.620	18.138	109,542
2024-12-23	19.400	19.400	19.070	19.110	17.667	123,032
2024-12-20	19.180	19.500	18.880	19.500	18.027	572,039
2024-12-19	19.360	19.380	19.070	19.370	17.907	271,770
2024-12-18	19.330	19.560	19.120	19.420	17.953	284,411
2024-12-17	19.060	19.160	18.890	19.050	17.611	182,033
2024-12-16	19.170	19.290	19.080	19.200	17.750	125,075
2024-12-13	19.430	19.460	19.170	19.170	17.722	63,820
2024-12-12	19.780	19.800	19.400	19.430	17.963	155,412
2024-12-11	19.400	19.820	19.400	19.810	18.314	105,920
2024-12-10	19.630	19.730	19.310	19.490	18.018	154,726
2024-12-09	19.490	19.750	19.490	19.700	18.212	170,385
2024-12-05	19.280	19.420	19.200	19.310	17.852	160,058
2024-12-04	19.090	19.300	19.030	19.280	17.824	174,066
2024-12-03	18.770	19.150	18.770	19.090	17.648	215,996
2024-12-02	18.600	18.900	18.510	18.730	17.315	141,344
2024-11-29	18.720	18.750	18.590	18.600	17.195	163,904
2024-11-28	18.640	18.770	18.590	18.700	17.288	69,148
2024-11-27	18.690	18.790	18.540	18.650	17.241	75,230
2024-11-26	18.770	18.910	18.670	18.690	17.278	89,809
2024-11-25	19.090	19.140	18.800	18.800	17.380	356,462
2024-11-22	18.770	19.070	18.670	18.970	17.537	86,475
2024-11-21	18.630	18.810	18.610	18.750	17.334	87,444
2024-11-20	19.000	19.060	18.630	18.630	17.223	132,592
2024-11-19	18.990	19.080	18.670	18.880	17.454	90,033
2024-11-18	19.280	19.310	18.930	18.990	17.556	82,513
2024-11-15	19.310	19.470	19.180	19.280	17.824	98,845
2024-11-14	18.930	19.400	18.890	19.400	17.935	140,493
2024-11-13	18.850	19.140	18.760	18.930	17.500	148,267

← NewerPage 8 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.