Kemira Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.770	16.940	16.720	16.940	16.940	273,830
2026-10-15	16.800	16.900	16.630	16.750	16.750	329,445
2026-10-14	16.950	17.130	16.900	16.900	16.900	266,977
2026-10-13	16.890	17.160	16.890	16.950	16.950	134,906
2026-10-12	16.830	16.970	16.680	16.890	16.890	153,679
2026-10-09	16.850	17.110	16.850	16.920	16.920	96,796
2026-10-08	17.010	17.010	16.750	16.860	16.860	112,636
2026-10-07	16.910	17.140	16.850	17.030	17.030	128,771
2026-10-06	16.840	17.050	16.830	17.020	17.020	128,849
2026-10-05	16.800	17.000	16.700	16.750	16.750	195,509
2026-10-02	17.000	17.310	16.940	17.100	16.720	206,996
2026-10-01	17.200	17.270	16.850	16.850	16.476	136,573
2026-09-30	17.390	17.480	17.210	17.210	16.828	159,076
2026-09-29	17.250	17.470	17.250	17.270	16.886	273,031
2026-09-28	17.360	17.460	17.200	17.280	16.896	187,780
2026-09-25	17.310	17.460	17.280	17.320	16.935	180,660
2026-09-24	17.400	17.510	17.320	17.320	16.935	118,804
2026-09-23	17.640	17.770	17.310	17.410	17.023	159,041
2026-09-22	17.300	17.740	17.300	17.640	17.248	195,758
2026-09-21	17.100	17.410	17.100	17.220	16.837	145,792
2026-09-18	17.240	17.270	17.000	17.050	16.671	2,023,213
2026-09-17	17.070	17.350	17.070	17.350	16.964	307,778
2026-09-16	17.130	17.150	16.890	17.070	16.691	310,802
2026-09-15	16.930	17.110	16.700	17.110	16.730	311,112
2026-09-14	17.160	17.200	16.930	16.950	16.573	195,236
2026-09-11	17.250	17.340	17.130	17.190	16.808	166,820
2026-09-10	17.550	17.600	17.250	17.250	16.867	256,969
2026-09-09	17.570	17.740	17.410	17.520	17.131	146,283
2026-09-08	17.430	17.690	17.350	17.560	17.170	199,767
2026-09-07	17.480	17.540	17.380	17.430	17.043	102,055
2026-09-04	17.490	17.600	17.400	17.480	17.092	119,596
2026-09-03	17.590	17.720	17.430	17.470	17.082	156,140
2026-09-02	17.750	17.820	17.590	17.590	17.199	137,993
2026-09-01	17.620	17.830	17.550	17.800	17.404	193,899
2026-08-31	17.740	17.830	17.580	17.580	17.189	195,962
2026-08-28	17.490	17.760	17.490	17.720	17.326	108,972
2026-08-27	17.590	17.590	17.420	17.490	17.101	90,896
2026-08-26	17.440	17.580	17.420	17.580	17.189	138,817
2026-08-25	17.390	17.510	17.350	17.440	17.052	101,454
2026-08-24	17.380	17.550	17.350	17.460	17.072	113,427
2026-08-21	17.300	17.440	17.250	17.350	16.964	123,147
2026-08-20	17.350	17.350	17.160	17.250	16.867	114,556
2026-08-19	17.290	17.320	17.140	17.310	16.925	165,596
2026-08-18	17.320	17.410	17.250	17.300	16.916	69,751
2026-08-17	17.480	17.480	17.320	17.330	16.945	121,070
2026-08-14	17.350	17.570	17.350	17.570	17.180	84,729
2026-08-13	17.350	17.430	17.280	17.350	16.964	97,874
2026-08-12	17.430	17.520	17.340	17.390	17.004	89,605
2026-08-11	17.510	17.580	17.390	17.390	17.004	76,147
2026-08-10	17.590	17.590	17.420	17.510	17.121	70,952
2026-08-07	17.440	17.580	17.400	17.530	17.140	80,003
2026-08-06	17.380	17.530	17.370	17.450	17.062	70,976
2026-08-05	17.230	17.460	17.230	17.380	16.994	339,427
2026-08-04	17.180	17.310	17.170	17.230	16.847	123,975
2026-08-03	17.010	17.320	17.000	17.260	16.876	157,820
2026-07-31	17.070	17.220	16.950	17.010	16.632	154,264
2026-07-30	17.020	17.260	16.960	17.050	16.671	122,074
2026-07-29	16.890	17.020	16.840	17.020	16.642	187,038
2026-07-28	16.480	16.890	16.480	16.890	16.515	239,743
2026-07-27	16.530	16.660	16.390	16.480	16.114	276,050

Page 1 of 3 · 127 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.