Kemira Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	19.06	19.07	19.06	19.07	19.07	0.69%	-
Sep 29, 2025	18.94	18.94	18.94	18.94	18.94	0.05%	82
Sep 26, 2025	18.93	18.93	18.93	18.93	18.93	-0.94%	-
Sep 25, 2025	19.11	19.11	19.11	19.11	19.11	-0.88%	-
Sep 24, 2025	19.32	19.32	19.28	19.28	19.28	0.89%	10
Sep 23, 2025	19.11	19.11	19.11	19.11	19.11	-0.31%	510
Sep 22, 2025	19.17	19.17	19.17	19.17	19.17	0.52%	510
Sep 19, 2025	19.07	19.07	19.07	19.07	19.07	-1.29%	510
Sep 18, 2025	19.32	19.32	19.32	19.32	19.32	-0.57%	510
Sep 17, 2025	19.43	19.43	19.43	19.43	19.43	-0.26%	510
Sep 16, 2025	19.48	19.48	19.48	19.48	19.48	-0.71%	510
Sep 15, 2025	19.46	19.62	19.46	19.62	19.62	0.82%	510
Sep 12, 2025	19.46	19.46	19.46	19.46	19.46	-0.41%	650
Sep 11, 2025	19.54	19.54	19.54	19.54	19.54	-1.16%	650
Sep 10, 2025	19.77	19.77	19.77	19.77	19.77	0.15%	650
Sep 9, 2025	19.74	19.74	19.74	19.74	19.74	0.10%	650
Sep 8, 2025	19.72	19.72	19.72	19.72	19.72	1.23%	650
Sep 5, 2025	19.48	19.48	19.48	19.48	19.48	-0.31%	650
Sep 4, 2025	19.36	19.54	19.36	19.54	19.54	0.72%	650
Sep 3, 2025	19.40	19.40	19.40	19.40	19.40	-1.47%	96
Sep 2, 2025	19.69	19.69	19.69	19.69	19.69	-0.15%	96
Sep 1, 2025	19.72	19.72	19.72	19.72	19.72	-0.55%	96
Aug 29, 2025	19.83	19.83	19.83	19.83	19.83	-0.50%	96
Aug 28, 2025	19.93	19.93	19.93	19.93	19.93	-1.34%	96
Aug 27, 2025	20.20	20.20	20.20	20.20	20.20	0.70%	96
Aug 26, 2025	20.06	20.06	20.06	20.06	20.06	-1.28%	96
Aug 25, 2025	20.24	20.32	20.24	20.32	20.32	0.20%	96
Aug 22, 2025	19.70	20.28	19.70	20.28	20.28	2.32%	66
Aug 21, 2025	19.82	19.82	19.82	19.82	19.82	-0.05%	600
Aug 20, 2025	19.83	19.83	19.83	19.83	19.83	2.91%	600
Aug 19, 2025	19.27	19.27	19.27	19.27	19.27	-0.52%	27
Aug 18, 2025	19.37	19.37	19.37	19.37	19.37	0.16%	27
Aug 15, 2025	19.34	19.34	19.34	19.34	19.34	0.05%	27
Aug 14, 2025	19.33	19.33	19.33	19.33	19.33	-1.07%	27
Aug 13, 2025	19.54	19.54	19.54	19.54	19.54	0.26%	27
Aug 12, 2025	19.49	19.49	19.49	19.49	19.49	-0.46%	27
Aug 11, 2025	19.58	19.58	19.58	19.58	19.58	1.66%	27
Aug 8, 2025	19.26	19.26	19.26	19.26	19.26	1.37%	27
Aug 7, 2025	19.00	19.00	19.00	19.00	19.00	0.16%	27
Aug 6, 2025	18.97	18.97	18.97	18.97	18.97	1.23%	27
Aug 5, 2025	18.74	18.74	18.74	18.74	18.74	0.86%	27
Aug 4, 2025	18.58	18.58	18.58	18.58	18.58	0.65%	27
Aug 1, 2025	18.46	18.46	18.46	18.46	18.46	-2.59%	27
Jul 31, 2025	18.95	18.95	18.95	18.95	18.95	0.05%	27
Jul 30, 2025	18.94	18.94	18.94	18.94	18.94	-1.15%	27
Jul 29, 2025	19.16	19.16	19.16	19.16	19.16	-1.59%	27
Jul 28, 2025	19.47	19.47	19.47	19.47	19.47	0.99%	27
Jul 25, 2025	19.28	19.28	19.28	19.28	19.28	-1.63%	27
Jul 24, 2025	19.60	19.60	19.60	19.60	19.60	3.98%	27
Jul 23, 2025	18.85	18.85	18.85	18.85	18.85	3.40%	27