Skip to main content
logo
Kemira Oyj (HEL:KEMIRA)
Finland flag Finland · Delayed Price · Currency is EUR
17.65
+0.07 (0.40%)
Sep 1, 2026, 4:28 PM EET

Kemira Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202617.6217.8317.5617.65-0.40%24,135
Aug 31, 202617.7417.8317.5817.5817.58-0.79%195,962
Aug 28, 202617.4917.7617.4917.7217.721.32%108,972
Aug 27, 202617.5917.5917.4217.4917.49-0.51%90,896
Aug 26, 202617.4417.5817.4217.5817.580.80%138,817
Aug 25, 202617.3917.5117.3517.4417.44-0.11%101,454
Aug 24, 202617.3817.5517.3517.4617.460.63%112,644
Aug 21, 202617.3017.4417.2517.3517.350.58%123,147
Aug 20, 202617.3517.3517.1617.2517.25-0.35%97,681
Aug 19, 202617.2917.3217.1417.3117.310.06%165,596
Aug 18, 202617.3217.4117.2517.3017.30-0.17%69,751
Aug 17, 202617.4817.4817.3217.3317.33-1.37%121,070
Aug 14, 202617.3517.5717.3517.5717.571.27%84,729
Aug 13, 202617.3517.4317.2817.3517.35-0.23%97,874
Aug 12, 202617.4317.5217.3417.3917.39-89,605
Aug 11, 202617.5117.5817.3917.3917.39-0.69%76,147
Aug 10, 202617.5917.5917.4217.5117.51-0.11%70,952
Aug 7, 202617.4417.5817.4017.5317.530.46%80,003
Aug 6, 202617.3817.5317.3717.4517.450.40%70,976
Aug 5, 202617.2317.4617.2317.3817.380.87%339,427
Aug 4, 202617.1817.3117.1717.2317.23-0.17%121,620
Aug 3, 202617.0117.3217.0017.2617.261.47%157,820
Jul 31, 202617.0717.2216.9517.0117.01-0.23%154,264
Jul 30, 202617.0217.2616.9617.0517.050.18%122,074
Jul 29, 202616.8917.0216.8417.0217.020.77%187,038
Jul 28, 202616.4816.8916.4816.8916.892.49%239,743
Jul 27, 202616.5316.6616.3916.4816.480.61%276,050
Jul 24, 202616.2916.4716.2516.3816.380.49%278,715
Jul 23, 202616.8616.8616.1416.3016.30-3.83%364,178
Jul 22, 202616.7516.9916.7016.9516.951.19%114,713
Jul 21, 202616.7516.7816.5416.7516.75-0.06%148,249
Jul 20, 202617.0017.0516.7016.7616.76-1.70%202,157
Jul 17, 202616.7917.3216.7617.0517.051.49%294,461
Jul 16, 202616.7016.9016.6716.8016.800.66%161,665
Jul 15, 202616.8216.8216.5816.6916.69-0.83%147,654
Jul 14, 202616.4416.9316.4416.8316.831.57%228,454
Jul 13, 202616.5416.5916.4516.5716.57-154,848
Jul 10, 202616.4016.6216.4016.5716.570.98%115,483
Jul 9, 202616.2716.4116.2216.4116.411.05%133,474
Jul 8, 202616.4116.4616.2416.2416.24-1.93%175,360
Jul 7, 202616.3916.6516.2816.5616.561.66%173,870
Jul 6, 202616.6916.7116.2916.2916.29-2.34%340,973
Jul 3, 202616.6716.7116.5116.6816.680.85%175,158
Jul 2, 202616.2616.5516.2616.5416.541.47%206,347
Jul 1, 202616.4416.5016.1716.3016.30-0.67%205,781
Jun 30, 202616.4916.5716.3416.4116.41-0.42%171,850
Jun 29, 202616.8116.8516.4816.4816.48-1.96%192,173
Jun 26, 202617.0517.0516.6916.8116.81-1.41%184,736
Jun 25, 202616.9917.2016.9117.0517.050.06%177,657
Jun 24, 202616.8417.0416.7717.0417.041.13%265,269