Kemira Oyj (HEL:KEMIRA)
Finland · Delayed Price · Currency is EUR 19.05
-0.26 (-1.35%)
Oct 28, 2025, 10:00 AM EET
Kemira Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 19.52 | 20.44 | 19.26 | 20.44 | 20.44 | 4.93% | 328,282 |
| Oct 23, 2025 | 19.12 | 19.51 | 19.12 | 19.48 | 19.48 | 1.88% | 282,555 |
| Oct 22, 2025 | 19.02 | 19.19 | 18.96 | 19.12 | 19.12 | 0.74% | 222,813 |
| Oct 21, 2025 | 19.00 | 19.06 | 18.88 | 18.98 | 18.98 | 0.11% | 165,414 |
| Oct 20, 2025 | 18.95 | 19.06 | 18.84 | 18.96 | 18.96 | 0.05% | 182,610 |
| Oct 17, 2025 | 19.00 | 19.00 | 18.61 | 18.95 | 18.95 | -0.05% | 507,516 |
| Oct 16, 2025 | 18.80 | 19.01 | 18.80 | 18.96 | 18.96 | 0.42% | 225,934 |
| Oct 15, 2025 | 18.95 | 19.00 | 18.78 | 18.88 | 18.88 | 0.11% | 220,481 |
| Oct 14, 2025 | 19.00 | 19.05 | 18.75 | 18.86 | 18.86 | -1.00% | 277,069 |
| Oct 13, 2025 | 18.80 | 19.10 | 18.78 | 19.05 | 19.05 | 1.33% | 174,825 |
| Oct 10, 2025 | 19.06 | 19.08 | 18.80 | 18.80 | 18.80 | -1.31% | 159,065 |
| Oct 9, 2025 | 19.10 | 19.24 | 19.01 | 19.05 | 19.05 | 0.05% | 208,766 |
| Oct 8, 2025 | 19.03 | 19.09 | 18.87 | 19.04 | 19.04 | 0.37% | 185,588 |
| Oct 7, 2025 | 19.04 | 19.15 | 18.91 | 18.97 | 18.97 | -0.37% | 186,069 |
| Oct 6, 2025 | 19.20 | 19.22 | 18.86 | 19.04 | 19.04 | -0.73% | 186,068 |
| Oct 3, 2025 | 19.23 | 19.35 | 19.00 | 19.18 | 19.18 | -0.26% | 193,860 |
| Oct 2, 2025 | 19.26 | 19.40 | 19.15 | 19.23 | 19.23 | -0.10% | 160,550 |
| Oct 1, 2025 | 19.08 | 19.38 | 19.06 | 19.25 | 19.25 | 0.89% | 228,455 |
| Sep 30, 2025 | 19.14 | 19.34 | 18.94 | 19.08 | 19.08 | -0.31% | 198,407 |
| Sep 29, 2025 | 19.05 | 19.26 | 19.05 | 19.14 | 19.14 | 0.68% | 161,430 |
| Sep 26, 2025 | 18.99 | 19.06 | 18.89 | 19.01 | 19.01 | 0.11% | 155,878 |
| Sep 25, 2025 | 19.58 | 19.58 | 18.99 | 18.99 | 18.99 | -1.20% | 162,484 |
| Sep 24, 2025 | 19.59 | 19.59 | 19.15 | 19.22 | 19.22 | -0.93% | 168,629 |
| Sep 23, 2025 | 19.19 | 19.57 | 19.18 | 19.40 | 19.40 | 1.09% | 164,622 |
| Sep 22, 2025 | 19.36 | 19.38 | 19.18 | 19.19 | 19.19 | -0.16% | 175,748 |
| Sep 19, 2025 | 19.25 | 19.41 | 19.20 | 19.22 | 19.22 | 0.10% | 410,239 |
| Sep 18, 2025 | 19.38 | 19.40 | 19.13 | 19.20 | 19.20 | -0.93% | 261,604 |
| 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 |