Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	18.850	19.140	18.760	18.930	17.500	148,267
2024-11-12	19.490	19.490	18.860	18.870	17.445	183,730
2024-11-11	19.600	19.870	19.540	19.550	18.074	154,488
2024-11-08	19.940	20.120	19.450	19.520	18.046	147,913
2024-11-07	19.860	19.900	19.740	19.810	18.314	103,614
2024-11-06	19.640	20.220	19.640	19.780	18.286	140,222
2024-11-05	19.570	19.690	19.490	19.590	18.110	117,616
2024-11-04	19.740	19.750	19.480	19.580	18.101	141,100
2024-11-01	19.580	19.790	19.470	19.740	18.249	125,519
2024-10-31	19.880	19.880	19.370	19.520	18.046	206,956
2024-10-30	19.970	20.080	19.680	19.880	18.379	223,937
2024-10-29	20.580	20.580	19.970	19.970	18.462	195,667
2024-10-28	20.160	20.780	19.960	20.580	19.026	208,815
2024-10-25	20.880	21.160	20.440	20.760	18.878	210,101
2024-10-24	21.080	21.380	20.860	20.860	18.969	156,001
2024-10-23	21.560	21.580	21.000	21.080	19.169	146,719
2024-10-22	21.700	21.820	21.280	21.560	19.605	80,440
2024-10-21	21.760	21.940	21.560	21.660	19.696	94,527
2024-10-18	21.560	21.820	21.560	21.760	19.787	81,503
2024-10-17	21.400	21.720	21.400	21.660	19.696	101,709
2024-10-16	21.880	21.880	21.400	21.420	19.478	117,902
2024-10-15	21.940	22.060	21.760	21.900	19.914	95,350
2024-10-14	22.320	22.340	21.800	21.940	19.951	125,346
2024-10-11	22.000	22.360	22.000	22.300	20.278	66,862
2024-10-10	22.300	22.360	21.960	22.000	20.005	93,523
2024-10-09	22.100	22.340	21.980	22.300	20.278	74,035
2024-10-08	22.280	22.280	21.800	22.100	20.096	71,627
2024-10-07	22.260	22.300	22.040	22.300	20.278	77,774
2024-10-04	22.180	22.340	22.100	22.240	20.224	89,090
2024-10-03	22.140	22.220	21.940	22.180	20.169	116,746
2024-10-02	22.540	22.540	22.120	22.140	20.133	60,518
2024-10-01	22.440	22.980	22.440	22.580	20.533	102,597
2024-09-30	22.500	22.620	22.380	22.420	20.387	110,256
2024-09-27	22.000	22.680	22.000	22.600	20.551	120,502
2024-09-26	22.320	22.500	21.900	22.060	20.060	202,861
2024-09-25	22.500	23.080	21.800	22.060	20.060	441,320
2024-09-24	22.380	22.620	22.340	22.500	20.460	143,005
2024-09-23	22.160	22.540	22.120	22.340	20.315	136,378
2024-09-20	22.220	22.460	22.100	22.160	20.151	363,535
2024-09-19	21.760	22.260	21.700	22.260	20.242	103,745
2024-09-18	21.120	21.700	21.120	21.700	19.733	152,958
2024-09-17	21.000	21.400	21.000	21.320	19.387	153,589
2024-09-16	21.340	21.340	20.900	21.000	19.096	111,983
2024-09-13	20.800	21.400	20.800	21.340	19.405	63,344
2024-09-12	21.100	21.340	20.620	20.740	18.860	139,908
2024-09-11	21.200	21.340	21.100	21.100	19.187	82,766
2024-09-10	21.220	21.480	21.080	21.280	19.351	87,973
2024-09-09	21.120	21.500	21.120	21.220	19.296	74,704
2024-09-06	21.540	21.720	21.020	21.020	19.114	112,927
2024-09-05	21.800	21.820	21.540	21.580	19.623	109,694
2024-09-04	21.580	21.960	21.480	21.820	19.842	79,207
2024-09-03	22.000	22.260	21.800	21.860	19.878	65,749
2024-09-02	22.180	22.380	22.000	22.120	20.115	104,068
2024-08-30	22.120	22.340	21.960	22.180	20.169	141,690
2024-08-29	22.240	22.240	21.900	22.040	20.042	106,075
2024-08-28	21.700	22.280	21.680	22.240	20.224	103,414
2024-08-27	21.540	21.860	21.480	21.700	19.733	68,557
2024-08-26	21.660	21.660	21.400	21.600	19.642	42,800
2024-08-23	21.640	21.740	21.460	21.660	19.696	62,869
2024-08-22	21.440	21.740	21.400	21.640	19.678	98,500

← NewerPage 9 of 21 · 1,260 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.