Skip to main content
Kemira Oyj (HEL:KEMIRA)
Finland flag Finland · Delayed Price · Currency is EUR
17.26
+0.12 (0.70%)
Apr 29, 2026, 12:48 PM EET

Kemira Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5317.6417.3217.40--0.34%119,101
Apr 27, 202617.6617.7217.0717.4617.46-1.36%470,168
Apr 24, 202618.3618.3717.2817.7017.70-7.62%686,337
Apr 23, 202619.1919.4419.1619.1619.16-0.16%251,286
Apr 22, 202619.2919.4519.1119.1919.19-0.57%313,744
Apr 21, 202619.4219.6619.0719.3019.30-1.18%245,615
Apr 20, 202619.5719.5819.3919.5319.53-0.36%175,731
Apr 17, 202619.4619.6019.3719.6019.600.72%391,764
Apr 16, 202619.4519.5019.3119.4619.460.46%186,951
Apr 15, 202619.7919.8219.2219.3719.37-2.12%278,912
Apr 14, 202619.8520.0619.7519.7919.79-0.35%191,608
Apr 13, 202620.0420.1219.8419.8619.86-1.59%219,619
Apr 10, 202619.8720.2619.8320.1820.181.51%158,806
Apr 9, 202619.5419.9419.4919.8819.881.74%205,607
Apr 8, 202619.8619.8819.4219.5419.541.61%304,013
Apr 7, 202619.3119.4719.1719.2319.23-0.36%365,308
Apr 2, 202619.1419.3019.0919.3019.300.26%246,769
Apr 1, 202619.0819.4319.0819.2519.252.39%311,878
Mar 31, 202619.0619.4018.8018.8018.80-4.42%490,328
Mar 30, 202619.4319.6719.3519.6719.671.24%230,913
Mar 27, 202619.6219.6319.3219.4319.43-0.56%327,680
Mar 26, 202619.3619.6019.2919.5419.540.98%291,891
Mar 25, 202619.0519.5219.0519.3519.351.63%407,017
Mar 24, 202618.7719.1318.7619.0419.041.44%341,053
Mar 23, 202618.1919.1417.8618.7718.772.23%630,118
Mar 20, 202618.7518.8118.3618.3618.36-2.29%414,412
Mar 19, 202619.2119.2618.7918.7918.41-3.39%441,033
Mar 18, 202619.8019.9219.4319.4519.06-1.47%394,432
Mar 17, 202619.5919.8519.5919.7419.340.77%168,753
Mar 16, 202619.3419.7519.3419.5919.191.29%236,392
Mar 13, 202619.3719.5419.2119.3418.95-0.10%360,266
Mar 12, 202619.1619.5218.9719.3618.970.52%350,748
Mar 11, 202618.9019.4218.8719.2618.870.84%256,760
Mar 10, 202619.2019.5219.1019.1018.710.32%360,023
Mar 9, 202619.1119.2618.9619.0418.65-2.46%335,484
Mar 6, 202619.6519.7619.2319.5219.130.36%310,293
Mar 5, 202619.7219.9019.4519.4519.06-1.37%261,677
Mar 4, 202619.3919.9819.3919.7219.321.54%289,946
Mar 3, 202619.7019.7019.2419.4219.03-1.47%337,048
Mar 2, 202620.1220.3019.7019.7119.31-3.85%352,837
Feb 27, 202620.1420.5620.1020.5020.092.09%373,922
Feb 26, 202620.0820.2619.9620.0819.67-0.10%190,172
Feb 25, 202620.2820.3220.0620.1019.69-1.28%239,475
Feb 24, 202619.5920.5219.5920.3619.953.82%293,038
Feb 23, 202619.8119.9019.5819.6119.21-0.96%243,770
Feb 20, 202619.6519.9419.5819.8019.400.71%214,421
Feb 19, 202619.8019.8719.6619.6619.26-0.71%179,560
Feb 18, 202620.1020.1419.7619.8019.40-1.69%254,528
Feb 17, 202620.4020.4020.0420.1419.73-1.37%269,286
Feb 16, 202620.4620.6020.2020.4220.01-0.20%233,836
Feb 13, 202620.5820.6420.2820.4620.05-0.58%251,300
Feb 12, 202619.5920.7219.4620.5820.16-2.92%464,414
Feb 11, 202621.4021.4620.9221.2020.77-1.03%242,863
Feb 10, 202620.9621.4220.9621.4220.992.68%285,140
Feb 9, 202620.6820.8820.6220.8620.440.97%189,634
Feb 6, 202620.6820.7020.4020.6620.24-0.29%113,843
Feb 5, 202620.6820.7220.4220.7220.300.19%199,815
Feb 4, 202620.1220.9020.1220.6820.262.78%296,912
Feb 3, 202619.8820.2419.8420.1219.711.41%205,143
Feb 2, 202619.8019.9419.6919.8419.440.05%191,609
Jan 30, 202620.1420.1419.7519.8319.43-1.15%316,026
Jan 29, 202620.1820.6019.9420.0619.65-0.50%146,553
Jan 28, 202619.9820.1819.9020.1619.750.60%150,025
Jan 27, 202620.1820.2019.9320.0419.63-0.79%150,110
Jan 26, 202620.1820.3620.1020.2019.790.10%145,834
Jan 23, 202620.2020.3420.1220.1819.77-0.39%164,506
Jan 22, 202619.9920.2619.9320.2619.852.27%152,148
Jan 21, 202619.3919.9419.3719.8119.412.17%233,436
Jan 20, 202619.8519.8519.2519.3919.00-2.66%159,013
Jan 19, 202620.0620.0819.8019.9219.52-2.35%117,389
Jan 16, 202620.5620.5620.3220.4019.99-0.97%162,571
Jan 15, 202620.4220.6020.3220.6020.180.88%180,391
Jan 14, 202620.0220.4219.9020.4220.011.90%164,707
Jan 13, 202620.1620.1819.9120.0419.63-0.40%120,732
Jan 12, 202620.2420.2420.0220.1219.71-0.69%127,062
Jan 9, 202619.9520.2619.8620.2619.851.55%130,025
Jan 8, 202620.2420.2419.7019.9519.55-1.63%189,351
Jan 7, 202619.6620.3619.6620.2819.873.31%286,338
Jan 5, 202619.6719.7619.3519.6319.23-0.05%225,416
Jan 2, 202619.5119.6519.4519.6419.240.31%141,468
Dec 30, 202519.4519.6119.4519.5819.180.36%125,867
Dec 29, 202519.3019.5219.2819.5119.120.98%136,066
Dec 23, 202519.3019.3919.2519.3218.930.10%107,061
Dec 22, 202519.2619.3319.1319.3018.910.16%116,850
Dec 19, 202519.1019.3419.1019.2718.880.26%511,989
Dec 18, 202519.0919.2219.0119.2218.830.26%262,076
Dec 17, 202519.3519.3519.0219.1718.78-0.93%219,044
Dec 16, 202519.2219.4719.2019.3518.960.73%199,253
Dec 15, 202519.2519.5519.2019.2118.82-0.21%197,780
Dec 12, 202519.5119.6019.2019.2518.86-0.67%238,183
Dec 11, 202519.1019.4619.0919.3818.991.84%250,093
Dec 10, 202518.9119.0518.8019.0318.650.58%214,892
Dec 9, 202519.0919.0918.7918.9218.54-0.84%249,468
Dec 8, 202519.2019.2119.0319.0818.69-0.63%231,484
Dec 5, 202519.2419.3819.1519.2018.810.16%200,312
Dec 4, 202519.0919.3719.0519.1718.780.47%257,932
Dec 3, 202519.1619.4419.0819.0818.69-0.42%194,465
Dec 2, 202519.4119.4519.1419.1618.77-1.29%240,305
Dec 1, 202519.2619.4819.1619.4119.020.78%224,898
Nov 28, 202519.3519.3919.2319.2618.87-0.47%222,325