Skip to main content
logo
Kemira Oyj (HEL:KEMIRA)
Finland flag Finland · Delayed Price · Currency is EUR
20.66
-0.06 (-0.29%)
At close: Feb 6, 2026

Kemira Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202620.6820.7020.4020.6620.66-0.29%113,843
Feb 5, 202620.6820.7220.4220.7220.720.19%199,815
Feb 4, 202620.1220.9020.1220.6820.682.78%296,912
Feb 3, 202619.8820.2419.8420.1220.121.41%205,143
Feb 2, 202619.8019.9419.6919.8419.840.05%191,609
Jan 30, 202620.1420.1419.7519.8319.83-1.15%316,026
Jan 29, 202620.1820.6019.9420.0620.06-0.50%146,553
Jan 28, 202619.9820.1819.9020.1620.160.60%150,025
Jan 27, 202620.1820.2019.9320.0420.04-0.79%150,110
Jan 26, 202620.1820.3620.1020.2020.200.10%144,624
Jan 23, 202620.2020.3420.1220.1820.18-0.39%164,506
Jan 22, 202619.9920.2619.9320.2620.262.27%152,148
Jan 21, 202619.3919.9419.3719.8119.812.17%233,436
Jan 20, 202619.8519.8519.2519.3919.39-2.66%159,013
Jan 19, 202620.0620.0819.8019.9219.92-2.35%117,389
Jan 16, 202620.5620.5620.3220.4020.40-0.97%162,571
Jan 15, 202620.4220.6020.3220.6020.600.88%180,391
Jan 14, 202620.0220.4219.9020.4220.421.90%164,707
Jan 13, 202620.1620.1819.9120.0420.04-0.40%120,732
Jan 12, 202620.2420.2420.0220.1220.12-0.69%127,062
Jan 9, 202619.9520.2619.8620.2620.261.55%130,025
Jan 8, 202620.2420.2419.7019.9519.95-1.63%189,351
Jan 7, 202619.6620.3619.6620.2820.283.31%276,623
Jan 5, 202619.6719.7619.3519.6319.63-0.05%225,416
Jan 2, 202619.5119.6519.4519.6419.640.31%141,468
Dec 30, 202519.4519.6119.4519.5819.580.36%125,867
Dec 29, 202519.3019.5219.2819.5119.510.98%136,066
Dec 23, 202519.3019.3919.2519.3219.320.10%107,061
Dec 22, 202519.2619.3319.1319.3019.300.16%116,850
Dec 19, 202519.1019.3419.1019.2719.270.26%511,989
Dec 18, 202519.0919.2219.0119.2219.220.26%262,076
Dec 17, 202519.3519.3519.0219.1719.17-0.93%219,044
Dec 16, 202519.2219.4719.2019.3519.350.73%199,253
Dec 15, 202519.2519.5519.2019.2119.21-0.21%197,780
Dec 12, 202519.5119.6019.2019.2519.25-0.67%238,183
Dec 11, 202519.1019.4619.0919.3819.381.84%250,093
Dec 10, 202518.9119.0518.8019.0319.030.58%214,892
Dec 9, 202519.0919.0918.7918.9218.92-0.84%249,468
Dec 8, 202519.2019.2119.0319.0819.08-0.63%231,484
Dec 5, 202519.2419.3819.1519.2019.200.16%200,312
Dec 4, 202519.0919.3719.0519.1719.170.47%257,932
Dec 3, 202519.1619.4419.0819.0819.08-0.42%194,465
Dec 2, 202519.4119.4519.1419.1619.16-1.29%240,305
Dec 1, 202519.2619.4819.1619.4119.410.78%224,898
Nov 28, 202519.3519.3919.2319.2619.26-0.47%222,325
Nov 27, 202519.2819.3819.2019.3519.350.26%174,870
Nov 26, 202519.2419.3519.1619.3019.300.31%205,116
Nov 25, 202518.9519.2918.8519.2419.240.84%214,617
Nov 24, 202518.9519.2018.9519.0819.080.74%414,072
Nov 21, 202518.6918.9518.5518.9418.941.23%234,255