Kemira Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	20.70	20.70	20.70	20.70	20.70	1.67%	-
Feb 9, 2026	20.36	20.36	20.36	20.36	20.36	-1.83%	-
Feb 6, 2026	20.88	20.88	20.88	20.74	20.74	0.19%	1
Feb 5, 2026	20.70	20.70	20.70	20.70	20.70	-2.27%	-
Feb 4, 2026	20.24	20.24	20.24	21.18	21.18	-0.38%	24
Feb 3, 2026	21.26	21.26	21.26	21.26	21.26	1.82%	-
Feb 2, 2026	20.88	20.88	20.88	20.88	20.88	4.30%	-
Jan 30, 2026	20.02	20.02	20.02	20.02	20.02	-1.28%	-
Jan 29, 2026	20.28	20.28	20.28	20.28	20.28	-2.31%	-
Jan 28, 2026	20.76	20.76	20.76	20.76	20.76	-1.80%	-
Jan 27, 2026	21.14	21.14	21.14	21.14	21.14	1.63%	-
Jan 26, 2026	20.80	20.80	20.80	20.80	20.80	-0.29%	-
Jan 23, 2026	20.86	20.86	20.86	20.86	20.86	-1.97%	-
Jan 22, 2026	21.28	21.28	21.28	21.28	21.28	1.33%	-
Jan 21, 2026	19.99	19.99	19.99	21.00	21.00	1.55%	150
Jan 20, 2026	20.68	20.68	20.68	20.68	20.68	-1.90%	-
Jan 19, 2026	21.08	21.08	21.08	21.08	21.08	1.44%	-
Jan 16, 2026	20.20	20.20	20.20	20.78	20.78	6.35%	26
Jan 15, 2026	19.54	19.54	19.54	19.54	19.54	3.33%	-
Jan 14, 2026	18.91	18.91	18.91	18.91	18.91	-2.27%	-
Jan 13, 2026	19.35	19.35	19.35	19.35	19.35	-1.98%	-
Jan 12, 2026	19.74	19.74	19.74	19.74	19.74	-0.35%	-
Jan 9, 2026	19.81	19.81	19.81	19.81	19.81	0.41%	-
Jan 8, 2026	19.73	19.73	19.73	19.73	19.73	-0.60%	-
Jan 7, 2026	19.85	19.85	19.85	19.85	19.85	1.43%	-
Jan 6, 2026	19.57	19.57	19.57	19.57	19.57	-0.36%	-
Jan 5, 2026	19.64	19.64	19.64	19.64	19.64	0.72%	-
Jan 2, 2026	19.50	19.50	19.50	19.50	19.50	-	-
Dec 30, 2025	19.50	19.50	19.50	19.50	19.50	-	-
Dec 29, 2025	19.50	19.50	19.50	19.50	19.50	-	-
Dec 23, 2025	19.50	19.50	19.50	19.50	19.50	-	-
Dec 22, 2025	19.50	19.50	19.50	19.50	19.50	-	-
Dec 19, 2025	19.50	19.50	19.50	19.50	19.50	0.05%	-
Dec 18, 2025	19.49	19.49	19.49	19.49	19.49	-	-
Dec 17, 2025	19.49	19.49	19.49	19.49	19.49	-0.51%	-
Dec 16, 2025	19.59	19.59	19.59	19.59	19.59	2.19%	-
Dec 15, 2025	19.17	19.17	19.17	19.17	19.17	-0.16%	-
Dec 12, 2025	19.20	19.20	19.20	19.20	19.20	3.67%	-
Dec 11, 2025	18.52	18.52	18.52	18.52	18.52	-4.39%	-
Dec 10, 2025	19.37	19.37	19.37	19.37	19.37	0.16%	-
Dec 9, 2025	19.34	19.34	19.34	19.34	19.34	-0.05%	-
Dec 8, 2025	19.35	19.35	19.35	19.35	19.35	-0.26%	-
Dec 5, 2025	19.40	19.40	19.40	19.40	19.40	3.14%	-
Dec 4, 2025	18.81	18.81	18.81	18.81	18.81	-4.37%	-
Dec 3, 2025	19.17	19.17	19.17	19.67	19.67	-1.26%	15
Dec 2, 2025	19.92	19.92	19.92	19.92	19.92	4.40%	-
Dec 1, 2025	19.08	19.08	19.08	19.08	19.08	0.10%	-
Nov 28, 2025	19.06	19.06	19.06	19.06	19.06	0.16%	-
Nov 27, 2025	19.03	19.03	19.03	19.03	19.03	1.22%	-
Nov 26, 2025	18.80	18.80	18.80	18.80	18.80	2.79%	-