Kemira Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.14	20.56	20.10	20.50	20.50	2.09%	373,922
Feb 26, 2026	20.08	20.26	19.96	20.08	20.08	-0.10%	190,172
Feb 25, 2026	20.28	20.32	20.06	20.10	20.10	-1.28%	239,475
Feb 24, 2026	19.59	20.52	19.59	20.36	20.36	3.82%	293,038
Feb 23, 2026	19.81	19.90	19.58	19.61	19.61	-0.96%	243,770
Feb 20, 2026	19.65	19.94	19.58	19.80	19.80	0.71%	214,421
Feb 19, 2026	19.80	19.87	19.66	19.66	19.66	-0.71%	179,560
Feb 18, 2026	20.10	20.14	19.76	19.80	19.80	-1.69%	254,528
Feb 17, 2026	20.40	20.40	20.04	20.14	20.14	-1.37%	269,286
Feb 16, 2026	20.46	20.60	20.20	20.42	20.42	-0.20%	233,836
Feb 13, 2026	20.58	20.64	20.28	20.46	20.46	-0.58%	251,206
Feb 12, 2026	19.59	20.72	19.46	20.58	20.58	-2.92%	464,414
Feb 11, 2026	21.40	21.46	20.92	21.20	21.20	-1.03%	242,863
Feb 10, 2026	20.96	21.42	20.96	21.42	21.42	2.68%	285,140
Feb 9, 2026	20.68	20.88	20.62	20.86	20.86	0.97%	189,634
Feb 6, 2026	20.68	20.70	20.40	20.66	20.66	-0.29%	113,843
Feb 5, 2026	20.68	20.72	20.42	20.72	20.72	0.19%	199,815
Feb 4, 2026	20.12	20.90	20.12	20.68	20.68	2.78%	296,912
Feb 3, 2026	19.88	20.24	19.84	20.12	20.12	1.41%	205,143
Feb 2, 2026	19.80	19.94	19.69	19.84	19.84	0.05%	191,609
Jan 30, 2026	20.14	20.14	19.75	19.83	19.83	-1.15%	316,026
Jan 29, 2026	20.18	20.60	19.94	20.06	20.06	-0.50%	146,553
Jan 28, 2026	19.98	20.18	19.90	20.16	20.16	0.60%	150,025
Jan 27, 2026	20.18	20.20	19.93	20.04	20.04	-0.79%	150,110
Jan 26, 2026	20.18	20.36	20.10	20.20	20.20	0.10%	144,624
Jan 23, 2026	20.20	20.34	20.12	20.18	20.18	-0.39%	164,506
Jan 22, 2026	19.99	20.26	19.93	20.26	20.26	2.27%	152,148
Jan 21, 2026	19.39	19.94	19.37	19.81	19.81	2.17%	233,436
Jan 20, 2026	19.85	19.85	19.25	19.39	19.39	-2.66%	159,013
Jan 19, 2026	20.06	20.08	19.80	19.92	19.92	-2.35%	117,389
Jan 16, 2026	20.56	20.56	20.32	20.40	20.40	-0.97%	162,571
Jan 15, 2026	20.42	20.60	20.32	20.60	20.60	0.88%	180,391
Jan 14, 2026	20.02	20.42	19.90	20.42	20.42	1.90%	164,707
Jan 13, 2026	20.16	20.18	19.91	20.04	20.04	-0.40%	120,732
Jan 12, 2026	20.24	20.24	20.02	20.12	20.12	-0.69%	127,062
Jan 9, 2026	19.95	20.26	19.86	20.26	20.26	1.55%	130,025
Jan 8, 2026	20.24	20.24	19.70	19.95	19.95	-1.63%	189,351
Jan 7, 2026	19.66	20.36	19.66	20.28	20.28	3.31%	276,623
Jan 5, 2026	19.67	19.76	19.35	19.63	19.63	-0.05%	225,416
Jan 2, 2026	19.51	19.65	19.45	19.64	19.64	0.31%	141,468
Dec 30, 2025	19.45	19.61	19.45	19.58	19.58	0.36%	125,867
Dec 29, 2025	19.30	19.52	19.28	19.51	19.51	0.98%	136,066
Dec 23, 2025	19.30	19.39	19.25	19.32	19.32	0.10%	107,061
Dec 22, 2025	19.26	19.33	19.13	19.30	19.30	0.16%	116,850
Dec 19, 2025	19.10	19.34	19.10	19.27	19.27	0.26%	511,989
Dec 18, 2025	19.09	19.22	19.01	19.22	19.22	0.26%	262,076
Dec 17, 2025	19.35	19.35	19.02	19.17	19.17	-0.93%	219,044
Dec 16, 2025	19.22	19.47	19.20	19.35	19.35	0.73%	199,253
Dec 15, 2025	19.25	19.55	19.20	19.21	19.21	-0.21%	197,780
Dec 12, 2025	19.51	19.60	19.20	19.25	19.25	-0.67%	238,183