Kemira Oyj (HEL:KEMIRA)
Finland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202519.5220.4419.2620.4420.444.93%328,282
Oct 23, 202519.1219.5119.1219.4819.481.88%282,555
Oct 22, 202519.0219.1918.9619.1219.120.74%222,813
Oct 21, 202519.0019.0618.8818.9818.980.11%165,414
Oct 20, 202518.9519.0618.8418.9618.960.05%182,610
Oct 17, 202519.0019.0018.6118.9518.95-0.05%507,516
Oct 16, 202518.8019.0118.8018.9618.960.42%225,934
Oct 15, 202518.9519.0018.7818.8818.880.11%220,481
Oct 14, 202519.0019.0518.7518.8618.86-1.00%277,069
Oct 13, 202518.8019.1018.7819.0519.051.33%174,825
Oct 10, 202519.0619.0818.8018.8018.80-1.31%159,065
Oct 9, 202519.1019.2419.0119.0519.050.05%208,766
Oct 8, 202519.0319.0918.8719.0419.040.37%185,588
Oct 7, 202519.0419.1518.9118.9718.97-0.37%186,069
Oct 6, 202519.2019.2218.8619.0419.04-0.73%186,068
Oct 3, 202519.2319.3519.0019.1819.18-0.26%193,860
Oct 2, 202519.2619.4019.1519.2319.23-0.10%160,550
Oct 1, 202519.0819.3819.0619.2519.250.89%228,455
Sep 30, 202519.1419.3418.9419.0819.08-0.31%198,407
Sep 29, 202519.0519.2619.0519.1419.140.68%161,430
Sep 26, 202518.9919.0618.8919.0119.010.11%155,878
Sep 25, 202519.5819.5818.9918.9918.99-1.20%162,484
Sep 24, 202519.5919.5919.1519.2219.22-0.93%168,629
Sep 23, 202519.1919.5719.1819.4019.401.09%164,622
Sep 22, 202519.3619.3819.1819.1919.19-0.16%175,748
Sep 19, 202519.2519.4119.2019.2219.220.10%410,239
Sep 18, 202519.3819.4019.1319.2019.20-0.93%261,604
Sep 17, 202519.5319.7519.2619.3819.38-0.67%278,445
Sep 16, 202519.5619.8719.4819.5119.51-0.15%300,679
Sep 15, 202519.6519.7519.4619.5419.54-0.05%182,444
Sep 12, 202519.6119.6619.3619.5519.55-0.15%222,807
Sep 11, 202519.6319.7519.5119.5819.58-0.25%140,837
Sep 10, 202519.8119.8919.6119.6319.63-0.56%186,886
Sep 9, 202519.9720.1219.7419.7419.74-0.70%117,296
Sep 8, 202519.7419.9019.7219.8819.880.81%84,291
Sep 5, 202519.5219.8519.4819.7219.721.39%178,069
Sep 4, 202519.3219.5819.3219.4519.450.10%115,245
Sep 3, 202519.5119.6819.4319.4319.430.10%144,658
Sep 2, 202519.8219.9619.4119.4119.41-1.92%171,848
Sep 1, 202519.8020.0419.7719.7919.790.15%89,032
Aug 29, 202519.9120.0419.7119.7619.76-0.60%260,226
Aug 28, 202520.0220.1819.8819.8819.88-0.70%139,591
Aug 27, 202520.2420.2820.0020.0220.02-1.09%101,556
Aug 26, 202520.3020.4420.2020.2420.240.40%354,888
Aug 25, 202520.3620.4420.1620.1620.16-0.79%112,191
Aug 22, 202519.9320.4219.8320.3220.322.47%158,926
Aug 21, 202519.9019.9819.7319.8319.83-0.45%119,210
Aug 20, 202520.0020.0019.7719.9219.92-0.40%146,885
Aug 19, 202519.4220.0019.4220.0020.003.47%221,250
Aug 18, 202519.5119.5519.2419.3319.33-0.77%115,182