Kemira Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	19.34	19.53	19.26	19.42	19.42	-0.18%	8,647
Mar 12, 2026	19.13	19.45	19.33	19.45	19.45	2.37%	1,782
Mar 11, 2026	18.89	19.00	19.00	19.00	19.00	-0.78%	4
Mar 10, 2026	19.19	19.41	19.15	19.15	19.15	0.21%	41,932
Mar 9, 2026	19.13	19.18	19.11	19.11	19.11	-1.49%	5,010
Mar 6, 2026	19.64	19.46	19.40	19.40	19.40	-0.49%	12
Mar 5, 2026	19.50	19.50	19.50	19.50	19.50	-1.32%	-
Mar 4, 2026	19.37	19.88	19.55	19.76	19.76	0.53%	16,109
Mar 3, 2026	19.64	19.72	19.32	19.65	19.65	-1.26%	3
Mar 2, 2026	20.10	20.30	19.90	19.90	19.90	-3.49%	3
Feb 27, 2026	20.20	20.62	20.22	20.62	20.62	2.59%	22,290
Feb 26, 2026	20.10	20.10	20.10	20.10	20.10	-1.08%	-
Feb 25, 2026	20.28	20.32	20.26	20.32	20.32	-0.93%	2
Feb 24, 2026	20.51	20.51	20.51	20.51	20.51	3.27%	-
Feb 23, 2026	19.83	19.86	19.86	19.86	19.86	-0.43%	2
Feb 20, 2026	19.95	19.95	19.95	19.95	19.95	0.73%	-
Feb 19, 2026	19.83	19.81	19.75	19.80	19.80	-1.49%	5
Feb 18, 2026	20.06	20.10	20.10	20.10	20.10	-0.40%	10,802
Feb 17, 2026	20.30	20.18	20.16	20.18	20.18	-1.08%	3,139
Feb 16, 2026	20.36	20.54	20.32	20.40	20.40	0.20%	6,454
Feb 13, 2026	20.57	20.36	20.36	20.36	20.36	-0.39%	8
Feb 12, 2026	19.49	20.72	20.44	20.44	20.44	-3.77%	1
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