Skip to main content
Kemira Oyj (HEL:KEMIRA)
Finland flag Finland · Delayed Price · Currency is EUR
19.04
-0.48 (-2.46%)
At close: Mar 9, 2026

Kemira Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.1119.2618.9619.0419.04-2.46%335,484
Mar 6, 202619.6519.7619.2319.5219.520.36%310,293
Mar 5, 202619.7219.9019.4519.4519.45-1.37%261,677
Mar 4, 202619.3919.9819.3919.7219.721.54%289,946
Mar 3, 202619.7019.7019.2419.4219.42-1.47%337,048
Mar 2, 202620.1220.3019.7019.7119.71-3.85%352,837
Feb 27, 202620.1420.5620.1020.5020.502.09%373,922
Feb 26, 202620.0820.2619.9620.0820.08-0.10%190,172
Feb 25, 202620.2820.3220.0620.1020.10-1.28%239,475
Feb 24, 202619.5920.5219.5920.3620.363.82%293,038
Feb 23, 202619.8119.9019.5819.6119.61-0.96%243,770
Feb 20, 202619.6519.9419.5819.8019.800.71%214,421
Feb 19, 202619.8019.8719.6619.6619.66-0.71%179,560
Feb 18, 202620.1020.1419.7619.8019.80-1.69%254,528
Feb 17, 202620.4020.4020.0420.1420.14-1.37%269,286
Feb 16, 202620.4620.6020.2020.4220.42-0.20%233,836
Feb 13, 202620.5820.6420.2820.4620.46-0.58%251,300
Feb 12, 202619.5920.7219.4620.5820.58-2.92%464,414
Feb 11, 202621.4021.4620.9221.2021.20-1.03%242,863
Feb 10, 202620.9621.4220.9621.4221.422.68%285,140
Feb 9, 202620.6820.8820.6220.8620.860.97%189,634
Feb 6, 202620.6820.7020.4020.6620.66-0.29%113,843
Feb 5, 202620.6820.7220.4220.7220.720.19%199,815
Feb 4, 202620.1220.9020.1220.6820.682.78%296,912
Feb 3, 202619.8820.2419.8420.1220.121.41%205,143
Feb 2, 202619.8019.9419.6919.8419.840.05%191,609
Jan 30, 202620.1420.1419.7519.8319.83-1.15%316,026
Jan 29, 202620.1820.6019.9420.0620.06-0.50%146,553
Jan 28, 202619.9820.1819.9020.1620.160.60%150,025
Jan 27, 202620.1820.2019.9320.0420.04-0.79%150,110
Jan 26, 202620.1820.3620.1020.2020.200.10%145,834
Jan 23, 202620.2020.3420.1220.1820.18-0.39%164,506
Jan 22, 202619.9920.2619.9320.2620.262.27%152,148
Jan 21, 202619.3919.9419.3719.8119.812.17%233,436
Jan 20, 202619.8519.8519.2519.3919.39-2.66%159,013
Jan 19, 202620.0620.0819.8019.9219.92-2.35%117,389
Jan 16, 202620.5620.5620.3220.4020.40-0.97%162,571
Jan 15, 202620.4220.6020.3220.6020.600.88%180,391
Jan 14, 202620.0220.4219.9020.4220.421.90%164,707
Jan 13, 202620.1620.1819.9120.0420.04-0.40%120,732
Jan 12, 202620.2420.2420.0220.1220.12-0.69%127,062
Jan 9, 202619.9520.2619.8620.2620.261.55%130,025
Jan 8, 202620.2420.2419.7019.9519.95-1.63%189,351
Jan 7, 202619.6620.3619.6620.2820.283.31%286,338
Jan 5, 202619.6719.7619.3519.6319.63-0.05%225,416
Jan 2, 202619.5119.6519.4519.6419.640.31%141,468
Dec 30, 202519.4519.6119.4519.5819.580.36%125,867
Dec 29, 202519.3019.5219.2819.5119.510.98%136,066
Dec 23, 202519.3019.3919.2519.3219.320.10%107,061
Dec 22, 202519.2619.3319.1319.3019.300.16%116,850
Dec 19, 202519.1019.3419.1019.2719.270.26%511,989
Dec 18, 202519.0919.2219.0119.2219.220.26%262,076
Dec 17, 202519.3519.3519.0219.1719.17-0.93%219,044
Dec 16, 202519.2219.4719.2019.3519.350.73%199,253
Dec 15, 202519.2519.5519.2019.2119.21-0.21%197,780
Dec 12, 202519.5119.6019.2019.2519.25-0.67%238,183
Dec 11, 202519.1019.4619.0919.3819.381.84%250,093
Dec 10, 202518.9119.0518.8019.0319.030.58%214,892
Dec 9, 202519.0919.0918.7918.9218.92-0.84%249,468
Dec 8, 202519.2019.2119.0319.0819.08-0.63%231,484
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