Skip to main content
logo
Kemira Oyj (LON:0MGG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.70
-0.36 (-2.08%)
At close: Jul 20, 2026

LON:0MGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202616.9717.0616.7016.7016.70-2.08%877
Jul 17, 202616.7317.0616.9717.0617.061.22%4,548
Jul 16, 202616.7816.8516.7316.8516.850.96%3
Jul 15, 202616.7916.8116.6916.6916.691.03%7
Jul 14, 202616.4816.6016.5216.5216.52-0.54%5
Jul 13, 202616.5216.6116.5116.6116.610.85%194
Jul 10, 202616.3816.4716.4416.4716.471.17%8,598
Jul 9, 202616.3016.4816.2716.2816.28-0.18%3
Jul 8, 202616.5316.6316.2716.3116.31-1.69%1,140
Jul 7, 202616.5016.6016.3616.5916.591.47%3
Jul 6, 202616.7116.7416.3516.3516.35-1.33%1,594
Jul 3, 202616.6716.6716.5516.5716.570.58%5
Jul 2, 202616.1716.5616.3316.4816.481.60%11,190
Jul 1, 202616.2216.2216.2216.2216.22-1.55%-
Jun 30, 202616.5716.4716.3616.4716.47-1.02%7,716
Jun 29, 202616.9016.9216.6416.6416.64-1.13%250
Jun 26, 202617.0316.9916.7316.8316.83-0.41%18
Jun 25, 202616.9517.1416.9016.9016.90-2
Jun 24, 202616.8716.9816.8916.9016.900.30%33
Jun 23, 202617.1017.2116.7916.8516.85-1.12%1,733
Jun 22, 202617.3217.4716.9717.0417.04-2.46%372
Jun 19, 202617.3217.5317.3217.4717.472.07%5
Jun 18, 202617.6717.7217.2617.1217.12-2.81%501,957
Jun 17, 202617.5017.6117.5717.6117.611.03%7
Jun 16, 202617.5717.4317.2317.4317.431.04%21
Jun 15, 202617.3517.5917.2517.2517.252.19%340
Jun 12, 202617.0817.1816.8816.8816.88-0.35%3
Jun 11, 202616.9416.9416.9416.9416.941.13%-
Jun 10, 202617.7216.7615.9416.7516.75-6.69%23,705
Jun 9, 202617.7418.0117.7117.9517.951.18%2
Jun 8, 202617.7417.8217.6317.7417.74-1.61%22
Jun 5, 202617.8318.0417.9218.0318.030.56%214
Jun 4, 202617.7717.9317.9317.9317.930.22%2
Jun 3, 202617.8517.8917.8917.8917.891.30%-
Jun 2, 202617.6217.8317.6617.6617.66-1.89%52
Jun 1, 202617.8318.0017.7418.0018.000.78%3
May 29, 202617.8217.9517.7917.8617.860.11%1,984
May 28, 202617.8417.9017.7617.8417.84-0.78%3
May 27, 202617.8618.0517.9817.9817.980.60%11,174
May 26, 202617.8517.9217.8117.8717.870.86%394
May 22, 202617.7017.7917.6917.7217.721.14%8
May 21, 202617.4717.5217.5217.5217.52-1.02%138,002
May 20, 202617.4317.7017.5217.7017.701.29%9,228
May 19, 202617.4417.6817.4817.4817.480.37%11,152
May 18, 202617.2217.4117.1517.4117.410.66%108
May 15, 202617.4117.5417.3017.3017.30-2.07%27,484
May 14, 202617.5717.6617.5517.6617.661.23%1
May 13, 202617.4517.5017.4017.4517.450.09%535
May 12, 202617.3317.4717.3317.4317.430.58%1,404
May 11, 202617.3617.4317.3117.3317.33-1.03%202