Skip to main content
Kemira Oyj (HEL:KEMIRA)
Finland flag Finland · Delayed Price · Currency is EUR
19.20
+0.03 (0.16%)
At close: Dec 5, 2025

Kemira Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2419.3819.1519.2019.200.16%200,312
Dec 4, 202519.0919.3719.0519.1719.170.47%257,932
Dec 3, 202519.1619.4419.0819.0819.08-0.42%194,465
Dec 2, 202519.4119.4519.1419.1619.16-1.29%240,305
Dec 1, 202519.2619.4819.1619.4119.410.78%224,898
Nov 28, 202519.3519.3919.2319.2619.26-0.47%222,325
Nov 27, 202519.2819.3819.2019.3519.350.26%174,870
Nov 26, 202519.2419.3519.1619.3019.300.31%205,116
Nov 25, 202518.9519.2918.8519.2419.240.84%214,617
Nov 24, 202518.9519.2018.9519.0819.080.74%414,072
Nov 21, 202518.6918.9518.5518.9418.941.23%234,255
Nov 20, 202518.8019.0618.7018.7118.71-1.42%180,048
Nov 19, 202518.6119.0618.6118.9818.981.88%200,501
Nov 18, 202518.8918.9418.5818.6318.63-1.90%230,595
Nov 17, 202519.1519.2218.9718.9918.99-0.99%248,021
Nov 14, 202519.3019.3719.0619.1819.18-0.67%249,962
Nov 13, 202519.4119.5619.3019.3119.31-0.21%241,708
Nov 12, 202519.1619.4619.1419.3519.350.83%206,210
Nov 11, 202518.8019.1918.8019.1919.192.24%172,339
Nov 10, 202518.5818.8918.5818.7718.771.02%207,602
Nov 7, 202518.3518.6318.3518.5818.580.76%206,819
Nov 6, 202518.5118.6618.4218.4418.44-0.38%203,114
Nov 5, 202518.4018.5918.2518.5118.510.11%232,612
Nov 4, 202518.9918.9918.4118.4918.49-2.84%330,431
Nov 3, 202519.0519.1718.9919.0319.03-0.37%221,361
Oct 31, 202519.0819.2019.0219.1019.100.42%268,781
Oct 30, 202519.2019.2418.9619.0219.02-1.09%202,151
Oct 29, 202518.9819.3418.9319.2319.231.48%384,964
Oct 28, 202519.0519.2518.9318.9518.95-1.86%362,525
Oct 27, 202520.3020.3019.2719.3119.31-5.53%340,692
Oct 24, 202519.5220.4419.2620.4420.074.93%328,282
Oct 23, 202519.1219.5119.1219.4819.131.88%282,555
Oct 22, 202519.0219.1918.9619.1218.770.74%222,813
Oct 21, 202519.0019.0618.8818.9818.640.11%165,414
Oct 20, 202518.9519.0618.8418.9618.620.05%182,610
Oct 17, 202519.0019.0018.6118.9518.61-0.05%507,516
Oct 16, 202518.8019.0118.8018.9618.620.42%225,934
Oct 15, 202518.9519.0018.7818.8818.540.11%220,481
Oct 14, 202519.0019.0518.7518.8618.52-1.00%277,069
Oct 13, 202518.8019.1018.7819.0518.711.33%174,825
Oct 10, 202519.0619.0818.8018.8018.46-1.31%159,065
Oct 9, 202519.1019.2419.0119.0518.710.05%208,766
Oct 8, 202519.0319.0918.8719.0418.700.37%185,588
Oct 7, 202519.0419.1518.9118.9718.63-0.37%186,069
Oct 6, 202519.2019.2218.8619.0418.70-0.73%186,068
Oct 3, 202519.2319.3519.0019.1818.83-0.26%193,860
Oct 2, 202519.2619.4019.1519.2318.88-0.10%160,550
Oct 1, 202519.0819.3819.0619.2518.900.89%228,455
Sep 30, 202519.1419.3418.9419.0818.73-0.31%198,407
Sep 29, 202519.0519.2619.0519.1418.790.68%161,430
Sep 26, 202518.9919.0618.8919.0118.670.11%155,878
Sep 25, 202519.5819.5818.9918.9918.65-1.20%162,484
Sep 24, 202519.5919.5919.1519.2218.87-0.93%168,629
Sep 23, 202519.1919.5719.1819.4019.051.09%164,622
Sep 22, 202519.3619.3819.1819.1918.84-0.16%175,748
Sep 19, 202519.2519.4119.2019.2218.870.10%410,239
Sep 18, 202519.3819.4019.1319.2018.85-0.93%261,604
Sep 17, 202519.5319.7519.2619.3819.03-0.67%278,445
Sep 16, 202519.5619.8719.4819.5119.16-0.15%300,679
Sep 15, 202519.6519.7519.4619.5419.19-0.05%182,444
Sep 12, 202519.6119.6619.3619.5519.20-0.15%222,807
Sep 11, 202519.6319.7519.5119.5819.23-0.25%140,837
Sep 10, 202519.8119.8919.6119.6319.27-0.56%186,886
Sep 9, 202519.9720.1219.7419.7419.38-0.70%117,296
Sep 8, 202519.7419.9019.7219.8819.520.81%84,291
Sep 5, 202519.5219.8519.4819.7219.361.39%178,069
Sep 4, 202519.3219.5819.3219.4519.100.10%115,245
Sep 3, 202519.5119.6819.4319.4319.080.10%144,658
Sep 2, 202519.8219.9619.4119.4119.06-1.92%171,848
Sep 1, 202519.8020.0419.7719.7919.430.15%89,032
Aug 29, 202519.9120.0419.7119.7619.40-0.60%260,226
Aug 28, 202520.0220.1819.8819.8819.52-0.70%139,591
Aug 27, 202520.2420.2820.0020.0219.66-1.09%101,556
Aug 26, 202520.3020.4420.2020.2419.870.40%354,888
Aug 25, 202520.3620.4420.1620.1619.80-0.79%112,191
Aug 22, 202519.9320.4219.8320.3219.952.47%158,926
Aug 21, 202519.9019.9819.7319.8319.47-0.45%119,210
Aug 20, 202520.0020.0019.7719.9219.56-0.40%146,885
Aug 19, 202519.4220.0019.4220.0019.643.47%221,250
Aug 18, 202519.5119.5519.2419.3318.98-0.77%115,182
Aug 15, 202519.5519.6119.4219.4819.130.67%137,788
Aug 14, 202519.5519.6319.2319.3519.00-0.77%167,464
Aug 13, 202519.5519.7019.4119.5019.15-0.20%209,452
Aug 12, 202519.4719.5619.3819.5419.190.41%135,871
Aug 11, 202519.6519.8319.4619.4619.11-0.71%141,363
Aug 8, 202519.4519.6319.4019.6019.251.24%137,376
Aug 7, 202519.0419.4219.0419.3619.012.11%164,087
Aug 6, 202518.9819.2018.9618.9618.620.21%193,085
Aug 5, 202518.8318.9918.7918.9218.581.07%150,279
Aug 4, 202518.5918.8618.5918.7218.380.97%199,127
Aug 1, 202518.9118.9118.5418.5418.20-0.75%168,010
Jul 31, 202518.8318.9118.6818.6818.34-1.58%233,679
Jul 30, 202519.1219.3218.9118.9818.64-0.42%196,798
Jul 29, 202519.1519.2618.6819.0618.71-0.47%86,477
Jul 28, 202519.2819.5619.0619.1518.80-0.52%167,096
Jul 25, 202519.4219.4219.2519.2518.90-0.88%103,218
Jul 24, 202519.3219.6419.2319.4219.070.67%156,775
Jul 23, 202518.7019.3518.7019.2918.943.49%230,376
Jul 22, 202518.4618.6818.4418.6418.300.98%327,095
Jul 21, 202518.7418.8418.4218.4618.13-0.75%230,409