Kemira Oyj (LON:0MGG)
London · Delayed Price · Currency is GBP · Price in EUR 19.55
-0.03 (-0.15%)
At close: Sep 12, 2025
Kemira Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.61 | 19.67 | 19.55 | 19.55 | 19.55 | -0.15% | 2,816 |
| Sep 11, 2025 | 19.71 | 19.58 | 19.58 | 19.58 | 19.58 | 0.20% | 2,520 |
| Sep 10, 2025 | 19.91 | 19.67 | 19.54 | 19.54 | 19.54 | -2.30% | 12 |
| Sep 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.32% | - |
| Sep 8, 2025 | 19.79 | 19.86 | 19.74 | 19.74 | 19.74 | 0.10% | 170,010 |
| Sep 5, 2025 | 19.56 | 19.81 | 19.55 | 19.72 | 19.72 | 1.39% | 7,206 |
| Sep 4, 2025 | 19.35 | 19.55 | 19.45 | 19.45 | 19.45 | -1.02% | 4,014 |
| Sep 3, 2025 | 19.56 | 19.65 | 19.65 | 19.65 | 19.65 | 1.24% | - |
| Sep 2, 2025 | 19.83 | 19.78 | 19.41 | 19.41 | 19.41 | -1.92% | 1,160 |
| Sep 1, 2025 | 19.81 | 19.90 | 19.79 | 19.79 | 19.79 | 0.15% | 1,896 |
| Aug 29, 2025 | 19.93 | 19.76 | 19.74 | 19.76 | 19.76 | -0.60% | 7,899 |
| Aug 28, 2025 | 19.93 | 19.88 | 19.88 | 19.88 | 19.88 | -0.70% | 2,223 |
| Aug 27, 2025 | 20.22 | 20.02 | 20.02 | 20.02 | 20.02 | -1.09% | 233 |
| Aug 26, 2025 | 20.28 | 20.30 | 20.24 | 20.24 | 20.24 | -0.49% | 19,470 |
| Aug 25, 2025 | 20.44 | 20.44 | 20.22 | 20.34 | 20.34 | -0.07% | 6 |
| Aug 22, 2025 | 19.89 | 20.46 | 20.32 | 20.36 | 20.36 | 2.03% | 1,890 |
| Aug 21, 2025 | 19.89 | 19.95 | 19.83 | 19.95 | 19.95 | 0.23% | 2,358 |
| Aug 20, 2025 | 19.99 | 20.00 | 19.91 | 19.91 | 19.91 | -0.47% | 76,463 |
| Aug 19, 2025 | 19.52 | 20.00 | 19.55 | 20.00 | 20.00 | 3.47% | 157 |
| Aug 18, 2025 | 19.52 | 19.46 | 19.33 | 19.33 | 19.33 | -0.77% | 103 |
| Aug 15, 2025 | 19.49 | 19.53 | 19.48 | 19.48 | 19.48 | 0.67% | 67 |
| Aug 14, 2025 | 19.54 | 19.35 | 19.29 | 19.35 | 19.35 | -0.77% | 2,394 |
| Aug 13, 2025 | 19.60 | 19.50 | 19.45 | 19.50 | 19.50 | -0.20% | 353 |
| Aug 12, 2025 | 19.54 | 19.70 | 19.49 | 19.54 | 19.54 | -0.31% | 2,866 |
| Aug 11, 2025 | 19.67 | 19.79 | 19.46 | 19.60 | 19.60 | - | 3,370 |
| Aug 8, 2025 | 19.45 | 19.60 | 19.45 | 19.60 | 19.60 | 1.24% | 249,291 |
| Aug 7, 2025 | 19.05 | 19.40 | 19.36 | 19.36 | 19.36 | 2.11% | 5,546 |
| Aug 6, 2025 | 18.98 | 19.19 | 18.96 | 18.96 | 18.96 | 0.21% | 19,393 |
| Aug 5, 2025 | 18.85 | 18.97 | 18.92 | 18.92 | 18.92 | 1.07% | 2,815 |
| Aug 4, 2025 | 18.61 | 18.72 | 18.72 | 18.72 | 18.72 | 0.97% | 256 |
| Aug 1, 2025 | 18.88 | 18.68 | 18.54 | 18.54 | 18.54 | -1.49% | 1,540 |
| Jul 31, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.84% | 12,102 |
| Jul 30, 2025 | 19.16 | 19.11 | 18.94 | 18.98 | 18.98 | -0.78% | 1,758 |
| Jul 29, 2025 | 19.19 | 19.24 | 19.13 | 19.13 | 19.13 | -0.10% | 8,035 |
| Jul 28, 2025 | 19.31 | 19.15 | 19.15 | 19.15 | 19.15 | -0.52% | 1,969 |
| Jul 25, 2025 | 19.41 | 19.43 | 19.25 | 19.25 | 19.25 | -0.88% | 1,946 |
| Jul 24, 2025 | 19.32 | 19.46 | 19.42 | 19.42 | 19.42 | 0.67% | 3,492 |
| Jul 23, 2025 | 18.74 | 19.29 | 19.24 | 19.29 | 19.29 | 3.49% | 4,376 |
| Jul 22, 2025 | 18.48 | 18.66 | 18.47 | 18.64 | 18.64 | 0.98% | 2,446 |
| Jul 21, 2025 | 18.80 | 18.46 | 18.46 | 18.46 | 18.46 | -0.65% | 1,798 |
| Jul 18, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.05% | - |
| Jul 17, 2025 | 18.49 | 18.64 | 18.57 | 18.57 | 18.57 | 0.92% | 4,873 |
| Jul 16, 2025 | 18.69 | 18.40 | 18.40 | 18.40 | 18.40 | -1.18% | 149 |
| Jul 15, 2025 | 18.68 | 18.86 | 18.62 | 18.62 | 18.62 | 0.16% | 3,776 |
| Jul 14, 2025 | 18.55 | 18.70 | 18.59 | 18.59 | 18.59 | -0.21% | 1,348 |
| Jul 11, 2025 | 18.42 | 18.63 | 18.63 | 18.63 | 18.63 | 0.92% | 2 |
| Jul 10, 2025 | 18.45 | 18.47 | 18.36 | 18.46 | 18.46 | -4.35% | 694 |
| Jul 9, 2025 | 19.51 | 19.46 | 19.30 | 19.30 | 19.30 | -0.92% | 565 |
| Jul 8, 2025 | 19.16 | 19.48 | 19.32 | 19.48 | 19.48 | 0.72% | 139 |
| Jul 7, 2025 | 19.34 | 19.67 | 19.09 | 19.34 | 19.34 | -0.82% | 261,946 |