Kemira Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	17.14	17.69	17.14	17.65	17.65	3.04%	486,393
Apr 29, 2026	17.22	17.46	17.03	17.13	17.13	-0.06%	320,904
Apr 28, 2026	17.53	17.64	17.14	17.14	17.14	-1.83%	410,887
Apr 27, 2026	17.66	17.72	17.07	17.46	17.46	-1.36%	470,168
Apr 24, 2026	18.36	18.37	17.28	17.70	17.70	-7.62%	686,337
Apr 23, 2026	19.19	19.44	19.16	19.16	19.16	-0.16%	251,286
Apr 22, 2026	19.29	19.45	19.11	19.19	19.19	-0.57%	313,744
Apr 21, 2026	19.42	19.66	19.07	19.30	19.30	-1.18%	245,615
Apr 20, 2026	19.57	19.58	19.39	19.53	19.53	-0.36%	175,731
Apr 17, 2026	19.46	19.60	19.37	19.60	19.60	0.72%	391,764
Apr 16, 2026	19.45	19.50	19.31	19.46	19.46	0.46%	186,951
Apr 15, 2026	19.79	19.82	19.22	19.37	19.37	-2.12%	278,912
Apr 14, 2026	19.85	20.06	19.75	19.79	19.79	-0.35%	191,608
Apr 13, 2026	20.04	20.12	19.84	19.86	19.86	-1.59%	219,619
Apr 10, 2026	19.87	20.26	19.83	20.18	20.18	1.51%	158,806
Apr 9, 2026	19.54	19.94	19.49	19.88	19.88	1.74%	205,607
Apr 8, 2026	19.86	19.88	19.42	19.54	19.54	1.61%	304,013
Apr 7, 2026	19.31	19.47	19.17	19.23	19.23	-0.36%	365,308
Apr 2, 2026	19.14	19.30	19.09	19.30	19.30	0.26%	246,769
Apr 1, 2026	19.08	19.43	19.08	19.25	19.25	2.39%	311,878
Mar 31, 2026	19.06	19.40	18.80	18.80	18.80	-4.42%	490,328
Mar 30, 2026	19.43	19.67	19.35	19.67	19.67	1.24%	230,913
Mar 27, 2026	19.62	19.63	19.32	19.43	19.43	-0.56%	327,680
Mar 26, 2026	19.36	19.60	19.29	19.54	19.54	0.98%	291,891
Mar 25, 2026	19.05	19.52	19.05	19.35	19.35	1.63%	407,017
Mar 24, 2026	18.77	19.13	18.76	19.04	19.04	1.44%	341,053
Mar 23, 2026	18.19	19.14	17.86	18.77	18.77	2.23%	630,118
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