Kemira Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	21.39	21.28	21.02	21.24	21.24	0.05%	651
Feb 10, 2026	21.23	21.23	21.23	21.23	21.23	2.07%	-
Feb 9, 2026	20.71	20.80	20.80	20.80	20.80	0.48%	2
Feb 6, 2026	20.61	20.70	20.52	20.70	20.70	1.37%	98,559
Feb 5, 2026	20.65	20.60	20.42	20.42	20.42	-0.97%	2,653
Feb 4, 2026	20.16	20.66	20.62	20.62	20.62	3.62%	4,093
Feb 3, 2026	19.89	19.90	19.90	19.90	19.90	0.20%	8
Feb 2, 2026	19.81	19.86	19.74	19.86	19.86	0.40%	20,030
Jan 30, 2026	20.20	19.78	19.78	19.78	19.78	-2.08%	2,626
Jan 29, 2026	20.18	20.20	20.14	20.20	20.20	1.00%	202
Jan 28, 2026	19.95	20.18	19.94	20.00	20.00	0.15%	1,975
Jan 27, 2026	20.15	19.97	19.97	19.97	19.97	-1.82%	934
Jan 26, 2026	20.19	20.36	20.34	20.34	20.34	0.99%	2
Jan 23, 2026	20.22	20.30	20.14	20.14	20.14	-0.49%	10,691
Jan 22, 2026	20.00	20.24	20.24	20.24	20.24	1.76%	53
Jan 21, 2026	19.89	19.89	19.89	19.89	19.89	1.02%	-
Jan 20, 2026	19.81	19.69	19.69	19.69	19.69	-1.84%	3
Jan 19, 2026	19.99	20.06	19.88	20.06	20.06	-2.29%	72,006
Jan 16, 2026	20.53	20.53	20.53	20.53	20.53	0.44%	-
Jan 15, 2026	20.38	20.44	20.44	20.44	20.44	1.89%	3
Jan 14, 2026	20.01	20.06	20.06	20.06	20.06	-0.10%	2
Jan 13, 2026	20.18	20.16	19.93	20.08	20.08	-0.67%	202,032
Jan 12, 2026	20.22	20.22	20.22	20.22	20.22	0.77%	-
Jan 9, 2026	19.89	20.06	20.06	20.06	20.06	-0.69%	29
Jan 8, 2026	20.22	20.20	20.20	20.20	20.20	2.38%	4
Jan 7, 2026	19.66	19.73	19.73	19.73	19.73	1.44%	355
Jan 5, 2026	19.68	19.66	19.45	19.45	19.45	-1.17%	11
Jan 2, 2026	19.52	19.68	19.68	19.68	19.68	0.92%	1
Dec 30, 2025	19.48	19.53	19.50	19.50	19.50	0.72%	14
Dec 29, 2025	19.28	19.36	19.36	19.36	19.36	0.36%	2
Dec 23, 2025	19.29	19.29	19.29	19.29	19.29	0.26%	-
Dec 22, 2025	19.24	19.24	19.24	19.24	19.24	0.55%	-
Dec 19, 2025	19.14	19.14	19.14	19.14	19.14	0.45%	-
Dec 18, 2025	19.09	19.05	19.05	19.05	19.05	-0.63%	2
Dec 17, 2025	19.28	19.17	19.17	19.17	19.17	-0.62%	4
Dec 16, 2025	19.29	19.29	19.29	19.29	19.29	-1.08%	-
Dec 15, 2025	19.29	19.51	19.50	19.50	19.50	0.83%	24
Dec 12, 2025	19.51	19.53	19.34	19.34	19.34	-0.26%	2,976
Dec 11, 2025	19.39	19.39	19.39	19.39	19.39	2.76%	-
Dec 10, 2025	18.87	18.87	18.87	18.87	18.87	-0.05%	-
Dec 9, 2025	19.07	19.06	18.88	18.88	18.88	-1.67%	17,911
Dec 8, 2025	19.20	19.20	19.20	19.20	19.20	-0.41%	-
Dec 5, 2025	19.20	19.28	19.28	19.28	19.28	0.86%	10
Dec 4, 2025	19.14	19.12	19.12	19.12	19.12	-1.16%	10,402
Dec 3, 2025	19.20	19.34	19.32	19.34	19.34	0.94%	10,010
Dec 2, 2025	19.36	19.41	19.16	19.16	19.16	-1.08%	92,248
Dec 1, 2025	19.23	19.37	19.37	19.37	19.37	0.31%	10,000
Nov 28, 2025	19.26	19.31	19.31	19.31	19.31	0.05%	14,701
Nov 27, 2025	19.15	19.30	19.28	19.30	19.30	0.10%	85,464
Nov 26, 2025	19.23	19.28	19.27	19.28	19.28	0.31%	24,739