Kemira Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	19.22	19.22	19.22	19.22	19.22	1.05%	-
Nov 24, 2025	18.97	19.02	19.02	19.02	19.02	1.39%	8
Nov 21, 2025	18.63	18.76	18.60	18.76	18.76	0.05%	10,032
Nov 20, 2025	18.90	18.90	18.75	18.75	18.75	-0.56%	25,879
Nov 19, 2025	18.59	18.86	18.81	18.86	18.86	0.67%	353
Nov 18, 2025	18.85	18.97	18.73	18.73	18.73	-2.01%	2
Nov 17, 2025	19.12	19.12	19.12	19.12	19.12	-0.39%	-
Nov 14, 2025	19.22	19.19	19.19	19.19	19.19	-1.13%	1
Nov 13, 2025	19.41	19.41	19.41	19.41	19.41	0.57%	-
Nov 12, 2025	19.18	19.31	19.30	19.30	19.30	0.57%	1,256
Nov 11, 2025	18.84	19.19	18.94	19.19	19.19	2.76%	64,821
Nov 10, 2025	18.68	18.68	18.68	18.68	18.68	1.00%	-
Nov 7, 2025	18.49	18.49	18.49	18.49	18.49	-0.11%	-
Nov 6, 2025	18.61	18.51	18.51	18.51	18.51	-0.54%	1,696
Nov 5, 2025	18.39	18.61	18.61	18.61	18.61	0.65%	2
Nov 4, 2025	18.99	18.70	18.47	18.49	18.49	-2.89%	17,004
Nov 3, 2025	19.08	19.16	19.04	19.04	19.04	-0.31%	17,094
Oct 31, 2025	19.08	19.10	19.03	19.10	19.10	0.26%	22,263
Oct 30, 2025	19.20	19.15	19.05	19.05	19.05	-0.57%	1
Oct 29, 2025	18.98	19.27	19.03	19.16	19.16	0.68%	59,983
Oct 28, 2025	19.11	19.23	19.03	19.03	19.03	-2.26%	2
Oct 27, 2025	20.26	19.48	19.33	19.47	19.47	-0.46%	12
Oct 24, 2025	19.58	19.56	19.34	19.56	19.19	2.03%	3
Oct 23, 2025	19.18	19.17	19.17	19.17	18.81	0.55%	3
Oct 22, 2025	18.70	18.70	18.70	19.07	18.70	0.34%	-
Oct 21, 2025	19.06	19.00	19.00	19.00	18.64	0.48%	170,008
Oct 20, 2025	18.95	19.18	18.91	18.91	18.55	-0.11%	8
Oct 17, 2025	18.57	18.57	18.57	18.93	18.57	0.26%	-
Oct 16, 2025	18.83	18.89	18.88	18.88	18.52	-0.47%	3,400
Oct 15, 2025	18.61	18.61	18.61	18.97	18.61	-0.68%	-
Oct 14, 2025	19.03	19.10	19.10	19.10	18.74	0.10%	1
Oct 13, 2025	18.91	19.14	18.80	19.08	18.72	-0.03%	474,001
Oct 10, 2025	18.72	18.72	18.72	19.09	18.72	-0.24%	-
Oct 9, 2025	19.11	19.16	19.13	19.13	18.77	0.29%	9,014
Oct 8, 2025	18.71	18.71	18.71	19.08	18.71	0.29%	-
Oct 7, 2025	19.11	19.14	19.01	19.02	18.66	0.48%	4,859
Oct 6, 2025	19.21	19.04	18.93	18.93	18.57	-1.30%	4