Skip to main content
logo
Kemira Oyj (HEL:KEMIRA)
Finland flag Finland · Delayed Price · Currency is EUR
19.47
+0.15 (0.78%)
Dec 29, 2025, 4:48 PM EET

Kemira Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 202518.8019.0618.7018.7118.71-1.42%180,048
Nov 19, 202518.6119.0618.6118.9818.981.88%200,501
Nov 18, 202518.8918.9418.5818.6318.63-1.90%230,595
Nov 17, 202519.1519.2218.9718.9918.99-0.99%248,021
Nov 14, 202519.3019.3719.0619.1819.18-0.67%249,962
Nov 13, 202519.4119.5619.3019.3119.31-0.21%241,708
Nov 12, 202519.1619.4619.1419.3519.350.83%206,210
Nov 11, 202518.8019.1918.8019.1919.192.24%172,339
Nov 10, 202518.5818.8918.5818.7718.771.02%207,602
Nov 7, 202518.3518.6318.3518.5818.580.76%206,819
Nov 6, 202518.5118.6618.4218.4418.44-0.38%203,114
Nov 5, 202518.4018.5918.2518.5118.510.11%232,612
Nov 4, 202518.9918.9918.4118.4918.49-2.84%330,431
Nov 3, 202519.0519.1718.9919.0319.03-0.37%221,361
Oct 31, 202519.0819.2019.0219.1019.100.42%268,781
Oct 30, 202519.2019.2418.9619.0219.02-1.09%202,151
Oct 29, 202518.9819.3418.9319.2319.231.48%384,964
Oct 28, 202519.0519.2518.9318.9518.95-1.86%362,525
Oct 27, 202520.3020.3019.2719.3119.31-5.53%340,692
Oct 24, 202519.5220.4419.2620.4420.074.93%328,282
Oct 23, 202519.1219.5119.1219.4819.131.88%282,555
Oct 22, 202519.0219.1918.9619.1218.770.74%222,813
Oct 21, 202519.0019.0618.8818.9818.640.11%165,414
Oct 20, 202518.9519.0618.8418.9618.620.05%182,610
Oct 17, 202519.0019.0018.6118.9518.61-0.05%507,516
Oct 16, 202518.8019.0118.8018.9618.620.42%225,934
Oct 15, 202518.9519.0018.7818.8818.540.11%220,481