Kemira Oyj (HEL:KEMIRA)
Finland · Delayed Price · Currency is EUR 15.26
+0.08 (0.53%)
Oct 30, 2026, 6:29 PM EET
Kemira Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 15.18 | 15.26 | 15.09 | 15.26 | 15.26 | 0.53% | 132,367 |
| Oct 29, 2026 | 15.37 | 15.37 | 15.01 | 15.18 | 15.18 | 0.73% | 139,472 |
| Oct 28, 2026 | 15.10 | 15.12 | 14.92 | 15.07 | 15.07 | -0.40% | 127,697 |
| Oct 27, 2026 | 15.00 | 15.26 | 14.95 | 15.13 | 15.13 | 1.20% | 169,841 |
| Oct 26, 2026 | 15.13 | 15.13 | 14.71 | 14.95 | 14.95 | -1.77% | 303,684 |
| Oct 23, 2026 | 16.10 | 16.11 | 15.20 | 15.22 | 15.22 | -6.05% | 331,596 |
| Oct 22, 2026 | 16.24 | 16.25 | 15.95 | 16.20 | 16.20 | -0.18% | 103,562 |
| Oct 21, 2026 | 16.29 | 16.44 | 16.14 | 16.23 | 16.23 | -0.43% | 142,675 |
| Oct 20, 2026 | 16.58 | 16.59 | 16.20 | 16.30 | 16.30 | -2.57% | 163,260 |
| Oct 19, 2026 | 16.84 | 16.85 | 16.61 | 16.73 | 16.73 | -1.24% | 118,931 |
| Oct 16, 2026 | 16.77 | 16.94 | 16.72 | 16.94 | 16.94 | 1.13% | 300,085 |
| Oct 15, 2026 | 16.80 | 16.90 | 16.63 | 16.75 | 16.75 | -0.89% | 322,737 |
| Oct 14, 2026 | 16.95 | 17.13 | 16.90 | 16.90 | 16.90 | -0.29% | 266,977 |
| Oct 13, 2026 | 16.89 | 17.16 | 16.89 | 16.95 | 16.95 | 0.36% | 135,478 |
| Oct 12, 2026 | 16.83 | 16.97 | 16.68 | 16.89 | 16.89 | -0.18% | 153,679 |
| Oct 9, 2026 | 16.85 | 17.11 | 16.85 | 16.92 | 16.92 | 0.36% | 96,796 |
| Oct 8, 2026 | 17.01 | 17.01 | 16.75 | 16.86 | 16.86 | -1.00% | 112,636 |
| Oct 7, 2026 | 16.91 | 17.14 | 16.85 | 17.03 | 17.03 | 0.06% | 128,771 |
| Oct 6, 2026 | 16.84 | 17.05 | 16.83 | 17.02 | 17.02 | 1.61% | 128,849 |
| Oct 5, 2026 | 16.80 | 17.00 | 16.70 | 16.75 | 16.75 | 0.18% | 196,398 |
| Oct 2, 2026 | 17.00 | 17.31 | 16.94 | 17.10 | 16.72 | 1.48% | 206,996 |
| Oct 1, 2026 | 17.20 | 17.27 | 16.85 | 16.85 | 16.48 | -2.09% | 136,573 |
| Sep 30, 2026 | 17.39 | 17.48 | 17.21 | 17.21 | 16.83 | -0.35% | 159,076 |
| Sep 29, 2026 | 17.25 | 17.47 | 17.25 | 17.27 | 16.89 | -0.06% | 273,031 |
| Sep 28, 2026 | 17.36 | 17.46 | 17.20 | 17.28 | 16.90 | -0.23% | 187,780 |
| Sep 25, 2026 | 17.31 | 17.46 | 17.28 | 17.32 | 16.94 | - | 180,660 |
| Sep 24, 2026 | 17.40 | 17.51 | 17.32 | 17.32 | 16.94 | -0.52% | 118,804 |
| Sep 23, 2026 | 17.64 | 17.77 | 17.31 | 17.41 | 17.02 | -1.30% | 159,041 |
| Sep 22, 2026 | 17.30 | 17.74 | 17.30 | 17.64 | 17.25 | 2.44% | 195,758 |
| Sep 21, 2026 | 17.10 | 17.41 | 17.10 | 17.22 | 16.84 | 1.00% | 145,792 |
| Sep 18, 2026 | 17.24 | 17.27 | 17.00 | 17.05 | 16.67 | -1.73% | 2,023,213 |
| Sep 17, 2026 | 17.07 | 17.35 | 17.07 | 17.35 | 16.96 | 1.64% | 307,778 |
| Sep 16, 2026 | 17.13 | 17.15 | 16.89 | 17.07 | 16.69 | -0.23% | 310,802 |
| Sep 15, 2026 | 16.93 | 17.11 | 16.70 | 17.11 | 16.73 | 0.94% | 311,112 |
| Sep 14, 2026 | 17.16 | 17.20 | 16.93 | 16.95 | 16.57 | -1.40% | 195,236 |
| Sep 11, 2026 | 17.25 | 17.34 | 17.13 | 17.19 | 16.81 | -0.35% | 166,820 |
| Sep 10, 2026 | 17.55 | 17.60 | 17.25 | 17.25 | 16.87 | -1.54% | 256,969 |
| Sep 9, 2026 | 17.57 | 17.74 | 17.41 | 17.52 | 17.13 | -0.23% | 146,283 |
| Sep 8, 2026 | 17.43 | 17.69 | 17.35 | 17.56 | 17.17 | 0.75% | 199,767 |
| Sep 7, 2026 | 17.48 | 17.54 | 17.38 | 17.43 | 17.04 | -0.29% | 102,055 |
| Sep 4, 2026 | 17.49 | 17.60 | 17.40 | 17.48 | 17.09 | 0.06% | 119,596 |
| Sep 3, 2026 | 17.59 | 17.72 | 17.43 | 17.47 | 17.08 | -0.68% | 156,140 |
| Sep 2, 2026 | 17.75 | 17.82 | 17.59 | 17.59 | 17.20 | -1.18% | 137,993 |
| Sep 1, 2026 | 17.62 | 17.83 | 17.55 | 17.80 | 17.40 | 1.25% | 193,899 |
| Aug 31, 2026 | 17.74 | 17.83 | 17.58 | 17.58 | 17.19 | -0.79% | 195,962 |
| Aug 28, 2026 | 17.49 | 17.76 | 17.49 | 17.72 | 17.33 | 1.32% | 108,972 |
| Aug 27, 2026 | 17.59 | 17.59 | 17.42 | 17.49 | 17.10 | -0.51% | 90,896 |
| Aug 26, 2026 | 17.44 | 17.58 | 17.42 | 17.58 | 17.19 | 0.80% | 138,817 |
| Aug 25, 2026 | 17.39 | 17.51 | 17.35 | 17.44 | 17.05 | -0.11% | 101,454 |
| Aug 24, 2026 | 17.38 | 17.55 | 17.35 | 17.46 | 17.07 | 0.63% | 113,427 |