Kemira Oyj (HEL:KEMIRA)
Finland · Delayed Price · Currency is EUR 17.64
+0.42 (2.44%)
Sep 22, 2026, 6:29 PM EET
Kemira Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 17.10 | 17.41 | 17.10 | 17.22 | 17.22 | 1.00% | 145,792 |
| Sep 18, 2026 | 17.24 | 17.27 | 17.00 | 17.05 | 17.05 | -1.73% | 2,023,213 |
| Sep 17, 2026 | 17.07 | 17.35 | 17.07 | 17.35 | 17.35 | 1.64% | 307,778 |
| Sep 16, 2026 | 17.13 | 17.15 | 16.89 | 17.07 | 17.07 | -0.23% | 310,802 |
| Sep 15, 2026 | 16.93 | 17.11 | 16.70 | 17.11 | 17.11 | 0.94% | 311,112 |
| Sep 14, 2026 | 17.16 | 17.20 | 16.93 | 16.95 | 16.95 | -1.40% | 195,236 |
| Sep 11, 2026 | 17.25 | 17.34 | 17.13 | 17.19 | 17.19 | -0.35% | 166,820 |
| Sep 10, 2026 | 17.55 | 17.60 | 17.25 | 17.25 | 17.25 | -1.54% | 255,542 |
| Sep 9, 2026 | 17.57 | 17.74 | 17.41 | 17.52 | 17.52 | -0.23% | 146,283 |
| Sep 8, 2026 | 17.43 | 17.69 | 17.35 | 17.56 | 17.56 | 0.75% | 199,767 |
| Sep 7, 2026 | 17.48 | 17.54 | 17.38 | 17.43 | 17.43 | -0.29% | 102,055 |
| Sep 4, 2026 | 17.49 | 17.60 | 17.40 | 17.48 | 17.48 | 0.06% | 119,596 |
| Sep 3, 2026 | 17.59 | 17.72 | 17.43 | 17.47 | 17.47 | -0.68% | 156,140 |
| Sep 2, 2026 | 17.75 | 17.82 | 17.59 | 17.59 | 17.59 | -1.18% | 136,233 |
| Sep 1, 2026 | 17.62 | 17.83 | 17.55 | 17.80 | 17.80 | 1.25% | 172,270 |
| Aug 31, 2026 | 17.74 | 17.83 | 17.58 | 17.58 | 17.58 | -0.79% | 195,962 |
| Aug 28, 2026 | 17.49 | 17.76 | 17.49 | 17.72 | 17.72 | 1.32% | 108,972 |
| Aug 27, 2026 | 17.59 | 17.59 | 17.42 | 17.49 | 17.49 | -0.51% | 90,896 |
| Aug 26, 2026 | 17.44 | 17.58 | 17.42 | 17.58 | 17.58 | 0.80% | 138,817 |
| Aug 25, 2026 | 17.39 | 17.51 | 17.35 | 17.44 | 17.44 | -0.11% | 101,454 |
| Aug 24, 2026 | 17.38 | 17.55 | 17.35 | 17.46 | 17.46 | 0.63% | 112,644 |
| Aug 21, 2026 | 17.30 | 17.44 | 17.25 | 17.35 | 17.35 | 0.58% | 123,147 |
| Aug 20, 2026 | 17.35 | 17.35 | 17.16 | 17.25 | 17.25 | -0.35% | 97,681 |
| Aug 19, 2026 | 17.29 | 17.32 | 17.14 | 17.31 | 17.31 | 0.06% | 165,596 |
| Aug 18, 2026 | 17.32 | 17.41 | 17.25 | 17.30 | 17.30 | -0.17% | 69,751 |
| Aug 17, 2026 | 17.48 | 17.48 | 17.32 | 17.33 | 17.33 | -1.37% | 121,070 |
| Aug 14, 2026 | 17.35 | 17.57 | 17.35 | 17.57 | 17.57 | 1.27% | 84,729 |
| Aug 13, 2026 | 17.35 | 17.43 | 17.28 | 17.35 | 17.35 | -0.23% | 97,874 |
| Aug 12, 2026 | 17.43 | 17.52 | 17.34 | 17.39 | 17.39 | - | 89,605 |
| Aug 11, 2026 | 17.51 | 17.58 | 17.39 | 17.39 | 17.39 | -0.69% | 76,147 |
| Aug 10, 2026 | 17.59 | 17.59 | 17.42 | 17.51 | 17.51 | -0.11% | 70,952 |
| Aug 7, 2026 | 17.44 | 17.58 | 17.40 | 17.53 | 17.53 | 0.46% | 80,003 |
| Aug 6, 2026 | 17.38 | 17.53 | 17.37 | 17.45 | 17.45 | 0.40% | 70,976 |
| Aug 5, 2026 | 17.23 | 17.46 | 17.23 | 17.38 | 17.38 | 0.87% | 339,427 |
| Aug 4, 2026 | 17.18 | 17.31 | 17.17 | 17.23 | 17.23 | -0.17% | 121,620 |
| Aug 3, 2026 | 17.01 | 17.32 | 17.00 | 17.26 | 17.26 | 1.47% | 157,820 |
| Jul 31, 2026 | 17.07 | 17.22 | 16.95 | 17.01 | 17.01 | -0.23% | 154,264 |
| Jul 30, 2026 | 17.02 | 17.26 | 16.96 | 17.05 | 17.05 | 0.18% | 122,074 |
| Jul 29, 2026 | 16.89 | 17.02 | 16.84 | 17.02 | 17.02 | 0.77% | 187,038 |
| Jul 28, 2026 | 16.48 | 16.89 | 16.48 | 16.89 | 16.89 | 2.49% | 239,743 |
| Jul 27, 2026 | 16.53 | 16.66 | 16.39 | 16.48 | 16.48 | 0.61% | 276,050 |
| Jul 24, 2026 | 16.29 | 16.47 | 16.25 | 16.38 | 16.38 | 0.49% | 278,715 |
| Jul 23, 2026 | 16.86 | 16.86 | 16.14 | 16.30 | 16.30 | -3.83% | 364,178 |
| Jul 22, 2026 | 16.75 | 16.99 | 16.70 | 16.95 | 16.95 | 1.19% | 114,713 |
| Jul 21, 2026 | 16.75 | 16.78 | 16.54 | 16.75 | 16.75 | -0.06% | 148,249 |
| Jul 20, 2026 | 17.00 | 17.05 | 16.70 | 16.76 | 16.76 | -1.70% | 202,157 |
| Jul 17, 2026 | 16.79 | 17.32 | 16.76 | 17.05 | 17.05 | 1.49% | 294,461 |
| Jul 16, 2026 | 16.70 | 16.90 | 16.67 | 16.80 | 16.80 | 0.66% | 161,665 |
| Jul 15, 2026 | 16.82 | 16.82 | 16.58 | 16.69 | 16.69 | -0.83% | 147,654 |
| Jul 14, 2026 | 16.44 | 16.93 | 16.44 | 16.83 | 16.83 | 1.57% | 228,454 |