Skip to main content
logo
Kemira Oyj (HEL:KEMIRA)
Finland flag Finland · Delayed Price · Currency is EUR
17.71
+0.13 (0.74%)
May 22, 2026, 2:04 PM EET

Kemira Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202617.5217.7017.5017.5817.580.29%129,556
May 20, 202617.4317.6917.4217.5317.530.17%309,119
May 19, 202617.4617.6617.4017.5017.500.46%221,753
May 18, 202617.2217.5217.0517.4217.421.10%283,851
May 15, 202617.4117.5817.2117.2317.23-0.75%357,123
May 13, 202617.4617.4917.3217.3617.360.35%300,976
May 12, 202617.3417.4317.3017.3017.30-0.40%161,927
May 11, 202617.3617.4217.2617.3717.370.06%168,730
May 8, 202617.4217.4817.3217.3617.36-0.34%202,783
May 7, 202617.8217.8517.4217.4217.42-2.30%285,123
May 6, 202617.6817.9517.6817.8317.831.42%269,722
May 5, 202617.4217.6817.4017.5817.580.92%336,536
May 4, 202617.7117.8417.3517.4217.42-1.30%246,483
Apr 30, 202617.1417.6917.1417.6517.653.04%486,393
Apr 29, 202617.2217.4617.0317.1317.13-0.06%322,148
Apr 28, 202617.5317.6417.1417.1417.14-1.83%410,887
Apr 27, 202617.6617.7217.0717.4617.46-1.36%470,168
Apr 24, 202618.3618.3717.2817.7017.70-7.62%686,337
Apr 23, 202619.1919.4419.1619.1619.16-0.16%251,286
Apr 22, 202619.2919.4519.1119.1919.19-0.57%313,744
Apr 21, 202619.4219.6619.0719.3019.30-1.18%245,615
Apr 20, 202619.5719.5819.3919.5319.53-0.36%175,731
Apr 17, 202619.4619.6019.3719.6019.600.72%392,409
Apr 16, 202619.4519.5019.3119.4619.460.46%186,951
Apr 15, 202619.7919.8219.2219.3719.37-2.12%278,912
Apr 14, 202619.8520.0619.7519.7919.79-0.35%191,608
Apr 13, 202620.0420.1219.8419.8619.86-1.59%219,619
Apr 10, 202619.8720.2619.8320.1820.181.51%158,806
Apr 9, 202619.5419.9419.4919.8819.881.74%205,607
Apr 8, 202619.8619.8819.4219.5419.541.61%304,013
Apr 7, 202619.3119.4719.1719.2319.23-0.36%365,308
Apr 2, 202619.1419.3019.0919.3019.300.26%246,769
Apr 1, 202619.0819.4319.0819.2519.252.39%311,878
Mar 31, 202619.0619.4018.8018.8018.80-4.42%490,328
Mar 30, 202619.4319.6719.3519.6719.671.24%230,913
Mar 27, 202619.6219.6319.3219.4319.43-0.56%328,263
Mar 26, 202619.3619.6019.2919.5419.540.98%291,891
Mar 25, 202619.0519.5219.0519.3519.351.63%407,017
Mar 24, 202618.7719.1318.7619.0419.041.44%341,053
Mar 23, 202618.1919.1417.8618.7718.772.23%630,118
Mar 20, 202618.7518.8118.3618.3618.36-2.29%414,412
Mar 19, 202619.2119.2618.7918.7918.41-3.39%441,033
Mar 18, 202619.8019.9219.4319.4519.06-1.47%394,432
Mar 17, 202619.5919.8519.5919.7419.340.77%168,753
Mar 16, 202619.3419.7519.3419.5919.191.29%236,392
Mar 13, 202619.3719.5419.2119.3418.95-0.10%360,266
Mar 12, 202619.1619.5218.9719.3618.970.52%350,748
Mar 11, 202618.9019.4218.8719.2618.870.84%256,760
Mar 10, 202619.2019.5219.1019.1018.710.32%360,023
Mar 9, 202619.1119.2618.9619.0418.65-2.46%335,484