Helsinki - Delayed Quote
EUR
Kemira Oyj (KEMIRA.HE)
15.26
+0.08
(+0.53%)
At close: October 30 at 6:29:56 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.18
15.26
15.09
15.26
15.26
132,367
Oct 29, 2026
15.37
15.37
15.01
15.18
15.18
138,940
Oct 28, 2026
15.10
15.12
14.92
15.07
15.07
127,697
Oct 27, 2026
15.00
15.26
14.95
15.13
15.13
169,841
Oct 26, 2026
15.13
15.13
14.71
14.95
14.95
303,084
Oct 23, 2026
16.10
16.11
15.20
15.22
15.22
331,596
Oct 22, 2026
16.24
16.25
15.95
16.20
16.20
103,562
Oct 21, 2026
16.29
16.44
16.14
16.23
16.23
141,575
Oct 20, 2026
16.58
16.59
16.20
16.30
16.30
163,260
Oct 19, 2026
16.84
16.85
16.61
16.73
16.73
118,817
Oct 16, 2026
16.77
16.94
16.72
16.94
16.94
300,085
Oct 15, 2026
16.80
16.90
16.63
16.75
16.75
329,445
Oct 14, 2026
16.95
17.13
16.90
16.90
16.90
266,977
Oct 13, 2026
16.89
17.16
16.89
16.95
16.95
134,906
Oct 12, 2026
16.83
16.97
16.68
16.89
16.89
153,679
Oct 9, 2026
16.85
17.11
16.85
16.92
16.92
96,796
Oct 8, 2026
17.01
17.01
16.75
16.86
16.86
112,636
Oct 7, 2026
16.91
17.14
16.85
17.03
17.03
128,771
Oct 6, 2026
16.84
17.05
16.83
17.02
17.02
128,849
Oct 5, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
16.80
17.00
16.70
16.75
16.75
195,509
Oct 2, 2026
17.00
17.31
16.94
17.10
16.72
205,849
Oct 1, 2026
17.20
17.27
16.85
16.85
16.48
136,573
Sep 30, 2026
17.39
17.48
17.21
17.21
16.83
159,076
Sep 29, 2026
17.25
17.47
17.25
17.27
16.89
273,031
Sep 28, 2026
17.36
17.46
17.20
17.28
16.90
187,780
Sep 25, 2026
17.31
17.46
17.28
17.32
16.94
180,400
Sep 24, 2026
17.40
17.51
17.32
17.32
16.94
118,804
Sep 23, 2026
17.64
17.77
17.31
17.41
17.02
158,727
Sep 22, 2026
17.30
17.74
17.30
17.64
17.25
195,758
Sep 21, 2026
17.10
17.41
17.10
17.22
16.84
145,792
Sep 18, 2026
17.24
17.27
17.00
17.05
16.67
2,023,213
Sep 17, 2026
17.07
17.35
17.07
17.35
16.96
307,778
Sep 16, 2026
17.13
17.15
16.89
17.07
16.69
310,802
Sep 15, 2026
16.93
17.11
16.70
17.11
16.73
310,035
Sep 14, 2026
17.16
17.20
16.93
16.95
16.57
194,980
Sep 11, 2026
17.25
17.34
17.13
17.19
16.81
166,820
Sep 10, 2026
17.55
17.60
17.25
17.25
16.87
256,969
Sep 9, 2026
17.57
17.74
17.41
17.52
17.13
146,283
Sep 8, 2026
17.43
17.69
17.35
17.56
17.17
199,767
Sep 7, 2026
17.48
17.54
17.38
17.43
17.04
102,055
Sep 4, 2026
17.49
17.60
17.40
17.48
17.09
119,596
Sep 3, 2026
17.59
17.72
17.43
17.47
17.08
156,140
Sep 2, 2026
17.75
17.82
17.59
17.59
17.20
137,993
Sep 1, 2026
17.62
17.83
17.55
17.80
17.40
193,878
Aug 31, 2026
17.74
17.83
17.58
17.58
17.19
195,962
Aug 28, 2026
17.49
17.76
17.49
17.72
17.33
108,972
Aug 27, 2026
17.59
17.59
17.42
17.49
17.10
90,896
Aug 26, 2026
17.44
17.58
17.42
17.58
17.19
138,817
Aug 25, 2026
17.39
17.51
17.35
17.44
17.05
101,454
Aug 24, 2026
17.38
17.55
17.35
17.46
17.07
113,427
Aug 21, 2026
17.30
17.44
17.25
17.35
16.96
123,147
Aug 20, 2026
17.35
17.35
17.16
17.25
16.87
114,556
Aug 19, 2026
17.29
17.32
17.14
17.31
16.93
165,596
Aug 18, 2026
17.32
17.41
17.25
17.30
16.92
69,672
Aug 17, 2026
17.48
17.48
17.32
17.33
16.94
121,070
Aug 14, 2026
17.35
17.57
17.35
17.57
17.18
84,729
Aug 13, 2026
17.35
17.43
17.28
17.35
16.96
97,867
Aug 12, 2026
17.43
17.52
17.34
17.39
17.00
89,605
Aug 11, 2026
17.51
17.58
17.39
17.39
17.00
76,147
Aug 10, 2026
17.59
17.59
17.42
17.51
17.12
70,952
Aug 7, 2026
17.44
17.58
17.40
17.53
17.14
80,003
Aug 6, 2026
17.38
17.53
17.37
17.45
17.06
70,976
Aug 5, 2026
17.23
17.46
17.23
17.38
16.99
339,427
Aug 4, 2026
17.18
17.31
17.17
17.23
16.85
123,969
Aug 3, 2026
17.01
17.32
17.00
17.26
16.88
157,544
Jul 31, 2026
17.07
17.22
16.95
17.01
16.63
154,126
Jul 30, 2026
17.02
17.26
16.96
17.05
16.67
122,020
Jul 29, 2026
16.89
17.02
16.84
17.02
16.64
187,038
Jul 28, 2026
16.48
16.89
16.48
16.89
16.51
239,743
Jul 27, 2026
16.53
16.66
16.39
16.48
16.11
276,050
Jul 24, 2026
16.29
16.47
16.25
16.38
16.02
278,715
Jul 23, 2026
16.86
16.86
16.14
16.30
15.94
363,982
Jul 22, 2026
16.75
16.99
16.70
16.95
16.57
114,712
Jul 21, 2026
16.75
16.78
16.54
16.75
16.38
148,249
Jul 20, 2026
17.00
17.05
16.70
16.76
16.39
202,157
Jul 17, 2026
16.79
17.32
16.76
17.05
16.67
294,148
Jul 16, 2026
16.70
16.90
16.67
16.80
16.43
160,752
Jul 15, 2026
16.82
16.82
16.58
16.69
16.32
148,007
Jul 14, 2026
16.44
16.93
16.44
16.83
16.46
228,092
Jul 13, 2026
16.54
16.59
16.45
16.57
16.20
154,211
Jul 10, 2026
16.40
16.62
16.40
16.57
16.20
112,291
Jul 9, 2026
16.27
16.41
16.22
16.41
16.05
133,474
Jul 8, 2026
16.41
16.46
16.24
16.24
15.88
174,403
Jul 7, 2026
16.39
16.65
16.28
16.56
16.19
173,195
Jul 6, 2026
16.69
16.71
16.29
16.29
15.93
340,973
Jul 3, 2026
16.67
16.71
16.51
16.68
16.31
175,158
Jul 2, 2026
16.26
16.55
16.26
16.54
16.17
206,347
Jul 1, 2026
16.44
16.50
16.17
16.30
15.94
205,780
Jun 30, 2026
16.49
16.57
16.34
16.41
16.05
171,850
Jun 29, 2026
16.81
16.85
16.48
16.48
16.11
191,936
Jun 26, 2026
17.05
17.05
16.69
16.81
16.44
183,802
Jun 25, 2026
16.99
17.20
16.91
17.05
16.67
175,607
Jun 24, 2026
16.84
17.04
16.77
17.04
16.66
264,860
Jun 23, 2026
17.12
17.12
16.79
16.85
16.48
216,054
Jun 22, 2026
17.38
17.44
16.96
17.20
16.82
220,536
Jun 18, 2026
17.60
17.63
17.07
17.33
16.94
84,632
Jun 17, 2026
17.50
17.61
17.30
17.56
17.17
101,054
Jun 16, 2026
17.39
17.57
17.21
17.38
16.99
143,421
Jun 15, 2026
17.31
17.66
17.20
17.28
16.90
137,918
Jun 12, 2026
17.00
17.16
16.90
16.99
16.61
310,300
Jun 11, 2026
16.65
17.03
16.65
16.80
16.43
235,031
Jun 10, 2026
17.73
18.03
15.29
16.99
16.61
747,974
Jun 9, 2026
17.71
17.98
17.71
17.94
17.54
122,737
Jun 8, 2026
17.74
17.87
17.59
17.85
17.45
137,410
Jun 5, 2026
17.77
18.00
17.77
17.92
17.52
98,340
Jun 4, 2026
17.83
17.97
17.76
17.80
17.40
112,229
Jun 3, 2026
17.85
17.90
17.72
17.81
17.41
114,980
Jun 2, 2026
17.58
17.86
17.58
17.83
17.43
123,830
Jun 1, 2026
17.84
17.96
17.62
17.62
17.23
171,503
May 29, 2026
17.78
17.93
17.71
17.73
17.34
138,906
May 28, 2026
17.75
17.92
17.72
17.80
17.40
161,350
May 27, 2026
17.76
18.07
17.75
17.93
17.53
119,643
May 26, 2026
17.83
17.95
17.77
17.77
17.38
224,818
May 25, 2026
17.70
17.98
17.70
17.91
17.51
107,797
May 22, 2026
17.67
17.81
17.58
17.68
17.29
183,837
May 21, 2026
17.52
17.70
17.50
17.62
17.23
89,702
May 20, 2026
17.43
17.69
17.42
17.53
17.14
305,631
May 19, 2026
17.46
17.66
17.40
17.50
17.11
300,611
May 18, 2026
17.22
17.52
17.05
17.42
17.03
282,494
May 15, 2026
17.41
17.58
17.21
17.23
16.85
357,096
May 13, 2026
17.46
17.49
17.32
17.36
16.97
300,976
May 12, 2026
17.34
17.43
17.30
17.30
16.92
161,927
May 11, 2026
17.36
17.42
17.26
17.37
16.98
168,730
May 8, 2026
17.42
17.48
17.32
17.36
16.97
202,783
May 7, 2026
17.82
17.85
17.42
17.42
17.03
283,639
May 6, 2026
17.68
17.95
17.68
17.83
17.43
267,697
May 5, 2026
17.42
17.66
17.40
17.58
17.19
330,877
May 4, 2026
17.71
17.84
17.35
17.42
17.03
245,855
Apr 30, 2026
17.14
17.69
17.14
17.65
17.26
486,393
Apr 29, 2026
17.22
17.46
17.03
17.13
16.75
321,497
Apr 28, 2026
17.53
17.64
17.14
17.14
16.76
409,578
Apr 27, 2026
17.66
17.72
17.07
17.46
17.07
469,368
Apr 24, 2026
18.36
18.37
17.28
17.70
17.31
684,840
Apr 23, 2026
19.19
19.44
19.16
19.16
18.73
251,286
Apr 22, 2026
19.29
19.45
19.11
19.19
18.76
313,744
Apr 21, 2026
19.42
19.66
19.07
19.30
18.87
245,615
Apr 20, 2026
19.57
19.58
19.39
19.53
19.10
174,623
Apr 17, 2026
19.46
19.60
19.37
19.60
19.16
392,409
Apr 16, 2026
19.45
19.50
19.31
19.46
19.03
186,951
Apr 15, 2026
19.79
19.82
19.22
19.37
18.94
278,912
Apr 14, 2026
19.85
20.06
19.75
19.79
19.35
188,605
Apr 13, 2026
20.04
20.12
19.84
19.86
19.42
219,619
Apr 10, 2026
19.87
20.26
19.83
20.18
19.73
158,806
Apr 9, 2026
19.54
19.94
19.49
19.88
19.44
205,339
Apr 8, 2026
19.86
19.88
19.42
19.54
19.11
303,172
Apr 7, 2026
19.31
19.47
19.17
19.23
18.80
363,783
Apr 2, 2026
19.14
19.30
19.09
19.30
18.87
243,754
Apr 1, 2026
19.08
19.43
19.08
19.29
18.86
192,805
Mar 31, 2026
19.06
19.40
18.80
18.80
18.38
489,769
Mar 30, 2026
19.43
19.67
19.35
19.67
19.23
230,767
Mar 27, 2026
19.62
19.63
19.32
19.43
19.00
327,942
Mar 26, 2026
19.36
19.60
19.29
19.54
19.11
291,357
Mar 25, 2026
19.05
19.52
19.05
19.35
18.92
405,836
Mar 24, 2026
18.77
19.13
18.76
19.04
18.62
338,606
Mar 23, 2026
18.19
19.14
17.86
18.98
18.56
299,996
Mar 20, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
18.75
18.81
18.36
18.36
17.95
414,412
Mar 19, 2026
19.21
19.26
18.79
18.79
18.00
441,033
Mar 18, 2026
19.80
19.92
19.43
19.45
18.63
394,432
Mar 17, 2026
19.59
19.85
19.59
19.74
18.91
168,753
Mar 16, 2026
19.34
19.75
19.34
19.59
18.77
236,392
Mar 13, 2026
19.37
19.54
19.21
19.34
18.53
359,888
Mar 12, 2026
19.16
19.52
18.97
19.36
18.55
350,281
Mar 11, 2026
18.90
19.42
18.87
19.26
18.45
254,795
Mar 10, 2026
19.20
19.52
19.10
19.10
18.30
358,611
Mar 9, 2026
19.11
19.26
18.96
19.04
18.24
334,906
Mar 6, 2026
19.65
19.76
19.23
19.52
18.70
306,680
Mar 5, 2026
19.72
19.90
19.45
19.45
18.63
259,021
Mar 4, 2026
19.39
19.98
19.39
19.72
18.89
285,311
Mar 3, 2026
19.70
19.70
19.24
19.42
18.60
335,430
Mar 2, 2026
20.12
20.30
19.70
19.72
18.89
348,327
Feb 27, 2026
20.14
20.56
20.10
20.50
19.64
369,403
Feb 26, 2026
20.08
20.26
19.96
20.08
19.24
190,172
Feb 25, 2026
20.28
20.32
20.06
20.10
19.26
239,475
Feb 24, 2026
19.59
20.52
19.59
20.36
19.50
293,038
Feb 23, 2026
19.81
19.90
19.58
19.61
18.79
243,770
Feb 20, 2026
19.65
19.94
19.58
19.80
18.97
214,421
Feb 19, 2026
19.80
19.87
19.66
19.66
18.83
179,267
Feb 18, 2026
20.10
20.14
19.76
19.80
18.97
253,854
Feb 17, 2026
20.40
20.40
20.04
20.14
19.29
269,286
Feb 16, 2026
20.46
20.60
20.20
20.42
19.56
233,836
Feb 13, 2026
20.58
20.64
20.28
20.46
19.60
250,919
Feb 12, 2026
19.59
20.72
19.46
20.58
19.72
464,414
Feb 11, 2026
21.40
21.46
20.92
21.20
20.31
242,616
Feb 10, 2026
20.96
21.42
20.96
21.42
20.52
285,140
Feb 9, 2026
20.68
20.88
20.62
20.86
19.98
189,634
Feb 6, 2026
20.68
20.70
20.40
20.66
19.79
113,629
Feb 5, 2026
20.68
20.72
20.42
20.72
19.85
199,325
Feb 4, 2026
20.12
20.90
20.12
20.68
19.81
296,912
Feb 3, 2026
19.88
20.24
19.84
20.12
19.28
205,143
Feb 2, 2026
19.80
19.94
19.69
19.84
19.01
191,609
Jan 30, 2026
20.14
20.14
19.75
19.83
19.00
316,026
Jan 29, 2026
20.18
20.60
19.94
20.06
19.22
103,709
Jan 28, 2026
19.98
20.18
19.90
20.16
19.31
150,025
Jan 27, 2026
20.18
20.20
19.93
20.04
19.20
150,110
Jan 26, 2026
20.18
20.36
20.10
20.20
19.35
145,834
Jan 23, 2026
20.20
20.34
20.12
20.18
19.33
164,506
Jan 22, 2026
19.99
20.26
19.93
20.26
19.41
152,148
Jan 21, 2026
19.39
19.94
19.37
19.81
18.98
233,436
Jan 20, 2026
19.85
19.85
19.25
19.39
18.58
158,250
Jan 19, 2026
20.06
20.08
19.80
19.92
19.08
117,389
Jan 16, 2026
20.56
20.56
20.32
20.40
19.54
162,571
Jan 15, 2026
20.42
20.60
20.32
20.60
19.73
180,391
Jan 14, 2026
20.02
20.42
19.90
20.42
19.56
164,707
Jan 13, 2026
20.16
20.18
19.91
20.04
19.20
120,732
Jan 12, 2026
20.24
20.24
20.02
20.12
19.28
127,062
Jan 9, 2026
19.95
20.26
19.86
20.26
19.41
130,025
Jan 8, 2026
20.24
20.24
19.70
19.95
19.11
189,351
Jan 7, 2026
19.66
20.36
19.66
20.28
19.43
285,672
Jan 5, 2026
19.67
19.76
19.35
19.63
18.81
223,762
Jan 2, 2026
19.51
19.65
19.45
19.64
18.82
141,468
Dec 30, 2025
19.45
19.61
19.45
19.58
18.76
125,867
Dec 29, 2025
19.30
19.52
19.28
19.51
18.69
136,066
Dec 23, 2025
19.30
19.39
19.25
19.32
18.51
107,061
Dec 22, 2025
19.26
19.33
19.13
19.30
18.49
116,850
Dec 19, 2025
19.10
19.34
19.10
19.27
18.46
511,989
Dec 18, 2025
19.09
19.22
19.01
19.22
18.41
262,076
Dec 17, 2025
19.35
19.35
19.02
19.17
18.36
219,044
Dec 16, 2025
19.22
19.47
19.20
19.35
18.54
199,253
Dec 15, 2025
19.25
19.55
19.20
19.21
18.40
197,780
Dec 12, 2025
19.51
19.60
19.20
19.25
18.44
238,183
Dec 11, 2025
19.10
19.46
19.09
19.38
18.57
248,650
Dec 10, 2025
18.91
19.05
18.80
19.03
18.23
214,892
Dec 9, 2025
19.09
19.09
18.79
18.92
18.13
249,468
Dec 8, 2025
19.20
19.21
19.03
19.08
18.28
231,484
Dec 5, 2025
19.24
19.38
19.15
19.20
18.39
200,312
Dec 4, 2025
19.09
19.37
19.05
19.17
18.36
257,932
Dec 3, 2025
19.16
19.44
19.08
19.08
18.28
194,465
Dec 2, 2025
19.41
19.45
19.14
19.16
18.36
240,305
Dec 1, 2025
19.26
19.48
19.16
19.41
18.59
224,898
Nov 28, 2025
19.35
19.39
19.23
19.26
18.45
222,325
Nov 27, 2025
19.28
19.38
19.20
19.35
18.54
174,870
Nov 26, 2025
19.24
19.35
19.16
19.30
18.49
205,116
Nov 25, 2025
18.95
19.29
18.85
19.24
18.43
212,361
Nov 24, 2025
18.95
19.20
18.95
19.08
18.28
413,986
Nov 21, 2025
18.69
18.95
18.55
18.94
18.14
234,255
Nov 20, 2025
18.80
19.06
18.70
18.71
17.92
180,048
Nov 19, 2025
18.61
19.06
18.61
18.98
18.18
200,501
Nov 18, 2025
18.89
18.94
18.58
18.63
17.85
230,595
Nov 17, 2025
19.15
19.22
18.97
18.99
18.19
248,021
Nov 14, 2025
19.30
19.37
19.06
19.18
18.37
249,962
Nov 13, 2025
19.41
19.56
19.30
19.31
18.50
241,708
Nov 12, 2025
19.16
19.46
19.14
19.35
18.54
206,210
Nov 11, 2025
18.80
19.19
18.80
19.19
18.38
172,339
Nov 10, 2025
18.58
18.89
18.58
18.77
17.98
207,602
Nov 7, 2025
18.35
18.63
18.35
18.58
17.80
206,819
Nov 6, 2025
18.51
18.66
18.42
18.44
17.67
203,114
Nov 5, 2025
18.40
18.59
18.25
18.51
17.73
232,612
Nov 4, 2025
18.99
18.99
18.41
18.49
17.71
330,431
Nov 3, 2025
19.05
19.17
18.99
19.03
18.23
221,361
Oct 31, 2025
19.08
19.20
19.02
19.10
18.30
268,781
Oct 30, 2025
19.20
19.24
18.96
19.02
18.22
202,151
