Kemira Oyj (HEL:KEMIRA)
Finland · Delayed Price · Currency is EUR 16.95
+0.20 (1.19%)
Jul 22, 2026, 6:29 PM EET
Kemira Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 16.75 | 16.99 | 16.70 | 16.94 | - | 1.13% | 26,992 |
| 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 |
| Jul 13, 2026 | 16.54 | 16.59 | 16.45 | 16.57 | 16.57 | - | 154,848 |
| Jul 10, 2026 | 16.40 | 16.62 | 16.40 | 16.57 | 16.57 | 0.98% | 115,483 |
| Jul 9, 2026 | 16.27 | 16.41 | 16.22 | 16.41 | 16.41 | 1.05% | 133,474 |
| Jul 8, 2026 | 16.41 | 16.46 | 16.24 | 16.24 | 16.24 | -1.93% | 175,360 |
| Jul 7, 2026 | 16.39 | 16.65 | 16.28 | 16.56 | 16.56 | 1.66% | 173,870 |
| Jul 6, 2026 | 16.69 | 16.71 | 16.29 | 16.29 | 16.29 | -2.34% | 340,973 |
| Jul 3, 2026 | 16.67 | 16.71 | 16.51 | 16.68 | 16.68 | 0.85% | 175,158 |
| Jul 2, 2026 | 16.26 | 16.55 | 16.26 | 16.54 | 16.54 | 1.47% | 206,347 |
| Jul 1, 2026 | 16.44 | 16.50 | 16.17 | 16.30 | 16.30 | -0.67% | 205,781 |
| Jun 30, 2026 | 16.49 | 16.57 | 16.34 | 16.41 | 16.41 | -0.42% | 171,850 |
| Jun 29, 2026 | 16.81 | 16.85 | 16.48 | 16.48 | 16.48 | -1.96% | 192,173 |
| Jun 26, 2026 | 17.05 | 17.05 | 16.69 | 16.81 | 16.81 | -1.41% | 184,736 |
| Jun 25, 2026 | 16.99 | 17.20 | 16.91 | 17.05 | 17.05 | 0.06% | 177,657 |
| Jun 24, 2026 | 16.84 | 17.04 | 16.77 | 17.04 | 17.04 | 1.13% | 265,269 |
| Jun 23, 2026 | 17.12 | 17.12 | 16.79 | 16.85 | 16.85 | -2.03% | 216,054 |
| Jun 22, 2026 | 17.38 | 17.44 | 16.96 | 17.20 | 17.20 | -1.60% | 220,536 |
| Jun 18, 2026 | 17.60 | 17.63 | 17.07 | 17.48 | 17.48 | -0.46% | 1,725,869 |
| Jun 17, 2026 | 17.50 | 17.61 | 17.30 | 17.56 | 17.56 | 1.21% | 270,660 |
| Jun 16, 2026 | 17.39 | 17.57 | 17.21 | 17.35 | 17.35 | 0.58% | 262,948 |
| Jun 15, 2026 | 17.31 | 17.67 | 17.20 | 17.25 | 17.25 | 1.53% | 284,146 |
| Jun 12, 2026 | 17.00 | 17.16 | 16.87 | 16.99 | 16.99 | 1.19% | 326,075 |
| Jun 11, 2026 | 16.65 | 17.03 | 16.65 | 16.79 | 16.79 | 0.24% | 422,460 |
| Jun 10, 2026 | 17.73 | 18.03 | 15.29 | 16.75 | 16.75 | -5.79% | 997,724 |
| Jun 9, 2026 | 17.71 | 17.98 | 17.71 | 17.78 | 17.78 | -0.39% | 238,846 |
| Jun 8, 2026 | 17.74 | 17.87 | 17.59 | 17.85 | 17.85 | -0.28% | 195,465 |
| Jun 5, 2026 | 17.77 | 18.00 | 17.77 | 17.90 | 17.90 | 0.56% | 158,526 |
| Jun 4, 2026 | 17.83 | 17.97 | 17.76 | 17.80 | 17.80 | -0.22% | 158,458 |
| Jun 3, 2026 | 17.85 | 17.90 | 17.72 | 17.84 | 17.84 | 0.34% | 215,754 |
| Jun 2, 2026 | 17.58 | 17.86 | 17.58 | 17.78 | 17.78 | 1.08% | 252,180 |
| Jun 1, 2026 | 17.84 | 17.96 | 17.59 | 17.59 | 17.59 | -1.40% | 286,723 |
| May 29, 2026 | 17.78 | 17.93 | 17.71 | 17.84 | 17.84 | 0.34% | 531,906 |
| May 28, 2026 | 17.75 | 17.92 | 17.72 | 17.78 | 17.78 | -0.78% | 262,020 |
| May 27, 2026 | 17.76 | 18.07 | 17.75 | 17.92 | 17.92 | 0.84% | 205,028 |
| May 26, 2026 | 17.83 | 17.95 | 17.77 | 17.77 | 17.77 | -0.78% | 224,980 |
| May 25, 2026 | 17.70 | 17.98 | 17.70 | 17.91 | 17.91 | 1.30% | 107,797 |
| May 22, 2026 | 17.67 | 17.81 | 17.58 | 17.68 | 17.68 | 0.57% | 258,837 |
| May 21, 2026 | 17.52 | 17.70 | 17.50 | 17.58 | 17.58 | 0.29% | 129,556 |
| May 20, 2026 | 17.43 | 17.69 | 17.42 | 17.53 | 17.53 | 0.17% | 309,119 |
| May 19, 2026 | 17.46 | 17.66 | 17.40 | 17.50 | 17.50 | 0.46% | 221,753 |
| May 18, 2026 | 17.22 | 17.52 | 17.05 | 17.42 | 17.42 | 1.10% | 283,851 |
| May 15, 2026 | 17.41 | 17.58 | 17.21 | 17.23 | 17.23 | -0.75% | 357,123 |
| May 13, 2026 | 17.46 | 17.49 | 17.32 | 17.36 | 17.36 | 0.35% | 300,976 |
| May 12, 2026 | 17.34 | 17.43 | 17.30 | 17.30 | 17.30 | -0.40% | 161,927 |