Kemira Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.75	18.81	18.36	18.36	18.36	-2.29%	414,412
Mar 19, 2026	19.21	19.26	18.79	18.79	18.41	-3.39%	441,033
Mar 18, 2026	19.80	19.92	19.43	19.45	19.06	-1.47%	394,432
Mar 17, 2026	19.59	19.85	19.59	19.74	19.34	0.77%	168,753
Mar 16, 2026	19.34	19.75	19.34	19.59	19.19	1.29%	236,392
Mar 13, 2026	19.37	19.54	19.21	19.34	18.95	-0.10%	360,266
Mar 12, 2026	19.16	19.52	18.97	19.36	18.97	0.52%	350,748
Mar 11, 2026	18.90	19.42	18.87	19.26	18.87	0.84%	256,760
Mar 10, 2026	19.20	19.52	19.10	19.10	18.71	0.32%	360,023
Mar 9, 2026	19.11	19.26	18.96	19.04	18.65	-2.46%	335,484
Mar 6, 2026	19.65	19.76	19.23	19.52	19.13	0.36%	310,293
Mar 5, 2026	19.72	19.90	19.45	19.45	19.06	-1.37%	261,677
Mar 4, 2026	19.39	19.98	19.39	19.72	19.32	1.54%	289,946
Mar 3, 2026	19.70	19.70	19.24	19.42	19.03	-1.47%	337,048
Mar 2, 2026	20.12	20.30	19.70	19.71	19.31	-3.85%	352,837
Feb 27, 2026	20.14	20.56	20.10	20.50	20.09	2.09%	373,922
Feb 26, 2026	20.08	20.26	19.96	20.08	19.67	-0.10%	190,172
Feb 25, 2026	20.28	20.32	20.06	20.10	19.69	-1.28%	239,475
Feb 24, 2026	19.59	20.52	19.59	20.36	19.95	3.82%	293,038
Feb 23, 2026	19.81	19.90	19.58	19.61	19.21	-0.96%	243,770
Feb 20, 2026	19.65	19.94	19.58	19.80	19.40	0.71%	214,421
Feb 19, 2026	19.80	19.87	19.66	19.66	19.26	-0.71%	179,560
Feb 18, 2026	20.10	20.14	19.76	19.80	19.40	-1.69%	254,528
Feb 17, 2026	20.40	20.40	20.04	20.14	19.73	-1.37%	269,286
Feb 16, 2026	20.46	20.60	20.20	20.42	20.01	-0.20%	233,836
Feb 13, 2026	20.58	20.64	20.28	20.46	20.05	-0.58%	251,300
Feb 12, 2026	19.59	20.72	19.46	20.58	20.16	-2.92%	464,414
Feb 11, 2026	21.40	21.46	20.92	21.20	20.77	-1.03%	242,863
Feb 10, 2026	20.96	21.42	20.96	21.42	20.99	2.68%	285,140
Feb 9, 2026	20.68	20.88	20.62	20.86	20.44	0.97%	189,634
Feb 6, 2026	20.68	20.70	20.40	20.66	20.24	-0.29%	113,843
Feb 5, 2026	20.68	20.72	20.42	20.72	20.30	0.19%	199,815
Feb 4, 2026	20.12	20.90	20.12	20.68	20.26	2.78%	296,912
Feb 3, 2026	19.88	20.24	19.84	20.12	19.71	1.41%	205,143
Feb 2, 2026	19.80	19.94	19.69	19.84	19.44	0.05%	191,609
Jan 30, 2026	20.14	20.14	19.75	19.83	19.43	-1.15%	316,026
Jan 29, 2026	20.18	20.60	19.94	20.06	19.65	-0.50%	146,553
Jan 28, 2026	19.98	20.18	19.90	20.16	19.75	0.60%	150,025
Jan 27, 2026	20.18	20.20	19.93	20.04	19.63	-0.79%	150,110
Jan 26, 2026	20.18	20.36	20.10	20.20	19.79	0.10%	145,834
Jan 23, 2026	20.20	20.34	20.12	20.18	19.77	-0.39%	164,506
Jan 22, 2026	19.99	20.26	19.93	20.26	19.85	2.27%	152,148
Jan 21, 2026	19.39	19.94	19.37	19.81	19.41	2.17%	233,436
Jan 20, 2026	19.85	19.85	19.25	19.39	19.00	-2.66%	159,013
Jan 19, 2026	20.06	20.08	19.80	19.92	19.52	-2.35%	117,389
Jan 16, 2026	20.56	20.56	20.32	20.40	19.99	-0.97%	162,571
Jan 15, 2026	20.42	20.60	20.32	20.60	20.18	0.88%	180,391
Jan 14, 2026	20.02	20.42	19.90	20.42	20.01	1.90%	164,707
Jan 13, 2026	20.16	20.18	19.91	20.04	19.63	-0.40%	120,732
Jan 12, 2026	20.24	20.24	20.02	20.12	19.71	-0.69%	127,062