Kemira Oyj (LON:0MGG)
London · Delayed Price · Currency is GBP · Price in EUR 18.97
-0.11 (-0.58%)
At close: Oct 14, 2025
Kemira Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 18.91 | 19.14 | 18.80 | 19.08 | 19.08 | -0.03% | 474,001 |
| Oct 10, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.24% | - |
| Oct 9, 2025 | 19.11 | 19.16 | 19.13 | 19.13 | 19.13 | 0.29% | 9,014 |
| Oct 8, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.29% | - |
| Oct 7, 2025 | 19.11 | 19.14 | 19.01 | 19.02 | 19.02 | 0.48% | 4,859 |
| Oct 6, 2025 | 19.21 | 19.04 | 18.93 | 18.93 | 18.93 | -1.30% | 4 |
| Oct 3, 2025 | 19.30 | 19.37 | 19.18 | 19.18 | 19.18 | -0.36% | 59 |
| Oct 2, 2025 | 19.32 | 19.35 | 19.25 | 19.25 | 19.25 | - | 3 |
| Oct 1, 2025 | 19.19 | 19.25 | 19.25 | 19.25 | 19.25 | 0.89% | 2,665 |
| Sep 30, 2025 | 19.13 | 19.08 | 19.08 | 19.08 | 19.08 | -1.04% | 3,342 |
| Sep 29, 2025 | 19.19 | 19.28 | 19.14 | 19.28 | 19.28 | 1.42% | 1,990 |
| Sep 26, 2025 | 19.06 | 19.01 | 19.01 | 19.01 | 19.01 | 0.11% | 1,972 |
| Sep 25, 2025 | 19.33 | 19.31 | 18.99 | 18.99 | 18.99 | -1.20% | 4,510 |
| Sep 24, 2025 | 19.48 | 19.23 | 19.22 | 19.22 | 19.22 | -0.93% | 10,363 |
| Sep 23, 2025 | 19.19 | 19.58 | 19.40 | 19.40 | 19.40 | 1.09% | 3,953 |
| Sep 22, 2025 | 19.34 | 19.19 | 19.19 | 19.19 | 19.19 | -0.26% | 4,045 |
| Sep 19, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.21% | - |
| Sep 18, 2025 | 19.38 | 19.32 | 19.13 | 19.20 | 19.20 | -0.93% | 7,193 |
| Sep 17, 2025 | 19.60 | 19.42 | 19.38 | 19.38 | 19.38 | -0.67% | 2,804 |
| Sep 16, 2025 | 19.65 | 19.51 | 19.51 | 19.51 | 19.51 | -0.15% | 15,048 |
| Sep 15, 2025 | 19.70 | 19.54 | 19.54 | 19.54 | 19.54 | -0.05% | 10,674 |
| 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 |