Kemira Oyj (HEL:KEMIRA)
Finland · Delayed Price · Currency is EUR 19.38
-0.13 (-0.67%)
Sep 17, 2025, 6:29 PM EET
Kemira Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 19.53 | 19.75 | 19.26 | 19.38 | 19.38 | -0.67% | 278,445 |
| Sep 16, 2025 | 19.56 | 19.87 | 19.48 | 19.51 | 19.51 | -0.15% | 300,679 |
| Sep 15, 2025 | 19.65 | 19.75 | 19.46 | 19.54 | 19.54 | -0.05% | 182,444 |
| Sep 12, 2025 | 19.61 | 19.66 | 19.36 | 19.55 | 19.55 | -0.15% | 222,807 |
| Sep 11, 2025 | 19.63 | 19.75 | 19.51 | 19.58 | 19.58 | -0.25% | 140,837 |
| Sep 10, 2025 | 19.81 | 19.89 | 19.61 | 19.63 | 19.63 | -0.56% | 186,886 |
| Sep 9, 2025 | 19.97 | 20.12 | 19.74 | 19.74 | 19.74 | -0.70% | 117,296 |
| Sep 8, 2025 | 19.74 | 19.90 | 19.72 | 19.88 | 19.88 | 0.81% | 84,291 |
| Sep 5, 2025 | 19.52 | 19.85 | 19.48 | 19.72 | 19.72 | 1.39% | 178,069 |
| Sep 4, 2025 | 19.32 | 19.58 | 19.32 | 19.45 | 19.45 | 0.10% | 115,245 |
| Sep 3, 2025 | 19.51 | 19.68 | 19.43 | 19.43 | 19.43 | 0.10% | 144,658 |
| Sep 2, 2025 | 19.82 | 19.96 | 19.41 | 19.41 | 19.41 | -1.92% | 171,848 |
| Sep 1, 2025 | 19.80 | 20.04 | 19.77 | 19.79 | 19.79 | 0.15% | 89,032 |
| Aug 29, 2025 | 19.91 | 20.04 | 19.71 | 19.76 | 19.76 | -0.60% | 260,226 |
| Aug 28, 2025 | 20.02 | 20.18 | 19.88 | 19.88 | 19.88 | -0.70% | 139,591 |
| Aug 27, 2025 | 20.24 | 20.28 | 20.00 | 20.02 | 20.02 | -1.09% | 101,556 |
| Aug 26, 2025 | 20.30 | 20.44 | 20.20 | 20.24 | 20.24 | 0.40% | 354,888 |
| Aug 25, 2025 | 20.36 | 20.44 | 20.16 | 20.16 | 20.16 | -0.79% | 112,191 |
| Aug 22, 2025 | 19.93 | 20.42 | 19.83 | 20.32 | 20.32 | 2.47% | 158,926 |
| Aug 21, 2025 | 19.90 | 19.98 | 19.73 | 19.83 | 19.83 | -0.45% | 119,210 |
| Aug 20, 2025 | 20.00 | 20.00 | 19.77 | 19.92 | 19.92 | -0.40% | 146,885 |
| Aug 19, 2025 | 19.42 | 20.00 | 19.42 | 20.00 | 20.00 | 3.47% | 221,250 |
| Aug 18, 2025 | 19.51 | 19.55 | 19.24 | 19.33 | 19.33 | -0.77% | 115,182 |
| Aug 15, 2025 | 19.55 | 19.61 | 19.42 | 19.48 | 19.48 | 0.67% | 137,788 |
| Aug 14, 2025 | 19.55 | 19.63 | 19.23 | 19.35 | 19.35 | -0.77% | 167,464 |
| Aug 13, 2025 | 19.55 | 19.70 | 19.41 | 19.50 | 19.50 | -0.20% | 209,452 |
| Aug 12, 2025 | 19.47 | 19.56 | 19.38 | 19.54 | 19.54 | 0.41% | 135,871 |
| Aug 11, 2025 | 19.65 | 19.83 | 19.46 | 19.46 | 19.46 | -0.71% | 141,363 |
| Aug 8, 2025 | 19.45 | 19.63 | 19.40 | 19.60 | 19.60 | 1.24% | 137,376 |
| Aug 7, 2025 | 19.04 | 19.42 | 19.04 | 19.36 | 19.36 | 2.11% | 164,087 |
| Aug 6, 2025 | 18.98 | 19.20 | 18.96 | 18.96 | 18.96 | 0.21% | 193,085 |
| Aug 5, 2025 | 18.83 | 18.99 | 18.79 | 18.92 | 18.92 | 1.07% | 150,279 |
| Aug 4, 2025 | 18.59 | 18.86 | 18.59 | 18.72 | 18.72 | 0.97% | 199,127 |
| Aug 1, 2025 | 18.91 | 18.91 | 18.54 | 18.54 | 18.54 | -0.75% | 168,010 |
| Jul 31, 2025 | 18.83 | 18.91 | 18.68 | 18.68 | 18.68 | -1.58% | 233,679 |
| Jul 30, 2025 | 19.12 | 19.32 | 18.91 | 18.98 | 18.98 | 1.61% | 196,798 |
| Jul 29, 2025 | 19.15 | 19.26 | 18.68 | 18.68 | 18.68 | -2.45% | 86,477 |
| Jul 28, 2025 | 19.28 | 19.56 | 19.06 | 19.15 | 19.15 | -0.52% | 167,096 |
| Jul 25, 2025 | 19.42 | 19.42 | 19.25 | 19.25 | 19.25 | -0.88% | 103,218 |
| Jul 24, 2025 | 19.32 | 19.64 | 19.23 | 19.42 | 19.42 | 0.67% | 156,775 |
| Jul 23, 2025 | 18.70 | 19.35 | 18.70 | 19.29 | 19.29 | 3.49% | 230,376 |
| Jul 22, 2025 | 18.46 | 18.68 | 18.44 | 18.64 | 18.64 | 0.98% | 327,095 |
| Jul 21, 2025 | 18.74 | 18.84 | 18.42 | 18.46 | 18.46 | -0.75% | 230,409 |
| Jul 18, 2025 | 18.05 | 19.05 | 18.05 | 18.60 | 18.60 | 0.16% | 277,208 |
| Jul 17, 2025 | 18.53 | 18.77 | 18.52 | 18.57 | 18.57 | 0.92% | 125,689 |
| Jul 16, 2025 | 18.62 | 18.66 | 18.40 | 18.40 | 18.40 | -1.18% | 83,811 |
| Jul 15, 2025 | 18.61 | 18.86 | 18.61 | 18.62 | 18.62 | 0.16% | 81,634 |
| Jul 14, 2025 | 18.59 | 18.65 | 18.52 | 18.59 | 18.59 | -0.75% | 115,148 |
| Jul 11, 2025 | 18.41 | 18.76 | 18.40 | 18.73 | 18.73 | 1.46% | 223,357 |
| Jul 10, 2025 | 18.40 | 18.62 | 18.10 | 18.46 | 18.46 | -4.25% | 687,689 |