Helsinki - Delayed Quote EUR

Kemira Oyj (KEMIRA.HE)

19.20 +2.09 (+12.22%)
At close: April 26 at 6:29 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 18.11 19.31 18.07 19.20 19.20 590,698
Apr 25, 2024 17.35 17.57 17.05 17.11 17.11 113,138
Apr 24, 2024 17.26 17.43 17.23 17.33 17.33 87,388
Apr 23, 2024 17.31 17.44 17.26 17.34 17.34 89,274
Apr 22, 2024 17.38 17.54 17.31 17.32 17.32 53,834
Apr 19, 2024 17.43 17.45 17.25 17.38 17.38 66,999
Apr 18, 2024 17.50 17.57 17.24 17.45 17.45 56,293
Apr 17, 2024 17.57 17.64 17.37 17.43 17.43 93,513
Apr 16, 2024 17.45 17.61 17.38 17.57 17.57 117,379
Apr 15, 2024 17.50 17.61 17.46 17.46 17.46 75,680
Apr 12, 2024 17.41 17.73 17.41 17.50 17.50 136,968
Apr 11, 2024 17.55 17.60 17.38 17.41 17.41 159,329
Apr 10, 2024 17.82 17.95 17.55 17.55 17.55 83,645
Apr 9, 2024 17.70 17.82 17.66 17.75 17.75 60,107
Apr 8, 2024 17.68 17.80 17.67 17.71 17.71 87,877
Apr 5, 2024 17.73 17.84 17.61 17.71 17.71 105,020
Apr 4, 2024 17.64 17.95 17.64 17.84 17.84 124,723
Apr 3, 2024 17.50 17.71 17.40 17.64 17.64 137,498
Apr 2, 2024 17.52 17.94 17.46 17.49 17.49 156,718
Mar 28, 2024 17.42 17.59 17.36 17.52 17.52 115,690
Mar 27, 2024 17.07 17.42 17.07 17.37 17.37 91,106
Mar 26, 2024 17.30 17.34 17.06 17.06 17.06 94,807
Mar 25, 2024 16.90 17.24 16.90 17.24 17.24 63,150
Mar 22, 2024 17.15 17.27 16.99 17.05 17.05 129,111
Mar 21, 2024 0.34 Dividend
Mar 21, 2024 17.06 17.24 16.94 17.15 17.15 130,480
Mar 20, 2024 17.15 17.76 17.15 17.19 16.85 361,102
Mar 19, 2024 17.02 17.19 16.82 17.16 16.82 415,930
Mar 18, 2024 16.87 17.10 16.87 17.02 16.68 69,898
Mar 15, 2024 16.68 16.97 16.68 16.87 16.54 328,012
Mar 14, 2024 16.93 16.96 16.61 16.67 16.34 117,353
Mar 13, 2024 17.19 17.19 16.86 16.93 16.60 528,478
Mar 12, 2024 17.18 17.25 17.02 17.19 16.85 107,356
Mar 11, 2024 16.90 17.06 16.72 17.06 16.72 73,923
Mar 8, 2024 16.95 17.04 16.90 17.00 16.66 62,182
Mar 7, 2024 16.54 16.94 16.50 16.94 16.60 90,388
Mar 6, 2024 16.50 16.65 16.47 16.58 16.25 57,131
Mar 5, 2024 16.60 16.63 16.50 16.63 16.30 70,464
Mar 4, 2024 16.84 16.85 16.51 16.62 16.29 106,633
Mar 1, 2024 16.65 16.84 16.65 16.83 16.50 71,273
Feb 29, 2024 16.77 17.00 16.62 16.65 16.32 163,844
Feb 28, 2024 16.70 16.80 16.53 16.77 16.44 84,402
Feb 27, 2024 16.55 16.70 16.47 16.70 16.37 199,881
Feb 26, 2024 16.68 16.83 16.59 16.61 16.28 99,355
Feb 23, 2024 16.70 16.79 16.66 16.68 16.35 59,855
Feb 22, 2024 16.68 16.75 16.55 16.68 16.35 86,918
Feb 21, 2024 16.56 16.66 16.40 16.54 16.21 107,906
Feb 20, 2024 16.68 16.77 16.47 16.52 16.19 181,582
Feb 19, 2024 16.45 16.77 16.43 16.77 16.44 176,267
Feb 16, 2024 16.51 16.54 16.25 16.46 16.13 177,366
Feb 15, 2024 16.56 16.62 16.34 16.35 16.03 154,176
Feb 14, 2024 16.14 16.57 16.12 16.56 16.23 296,451
Feb 13, 2024 16.10 16.82 15.96 16.09 15.77 4,758,372
Feb 12, 2024 17.28 17.77 16.96 17.00 16.66 186,231
Feb 9, 2024 17.54 18.06 16.93 17.24 16.90 380,168
Feb 8, 2024 16.81 17.61 16.81 17.42 17.08 152,042
Feb 7, 2024 17.06 17.10 16.87 17.00 16.66 119,714
Feb 6, 2024 17.00 17.18 17.00 17.09 16.75 59,192
Feb 5, 2024 17.32 17.36 17.00 17.10 16.76 106,875
Feb 2, 2024 17.49 17.57 17.32 17.32 16.98 57,400
Feb 1, 2024 17.35 17.59 17.30 17.45 17.10 75,598
Jan 31, 2024 17.52 17.53 17.24 17.35 17.01 88,931
Jan 30, 2024 17.58 17.69 17.51 17.52 17.17 49,558
Jan 29, 2024 17.75 17.75 17.51 17.58 17.23 55,352
Jan 26, 2024 17.69 17.80 17.59 17.79 17.44 78,892
Jan 25, 2024 17.54 17.80 17.45 17.69 17.34 104,246
Jan 24, 2024 17.26 17.56 17.24 17.56 17.21 125,182
Jan 23, 2024 17.27 17.41 17.03 17.26 16.92 216,508
Jan 22, 2024 16.90 17.25 16.80 17.25 16.91 148,688
Jan 19, 2024 16.96 17.04 16.85 16.92 16.59 70,339
Jan 18, 2024 16.68 17.03 16.66 16.96 16.62 101,174
Jan 17, 2024 16.40 16.68 16.35 16.68 16.35 100,245
Jan 16, 2024 16.43 16.45 16.27 16.41 16.09 79,181
Jan 15, 2024 16.57 16.59 16.43 16.43 16.11 70,793
Jan 12, 2024 16.44 16.70 16.44 16.59 16.26 72,917
Jan 11, 2024 16.47 16.67 16.39 16.39 16.07 64,443
Jan 10, 2024 16.55 16.57 16.40 16.45 16.12 44,847
Jan 9, 2024 16.61 16.62 16.44 16.48 16.15 69,388
Jan 8, 2024 16.47 16.67 16.46 16.60 16.27 50,563
Jan 5, 2024 16.65 16.65 16.24 16.47 16.14 49,954
Jan 4, 2024 16.33 16.66 16.04 16.65 16.32 68,688
Jan 3, 2024 16.61 16.62 16.31 16.33 16.01 58,226
Jan 2, 2024 16.75 16.85 16.56 16.56 16.23 83,900
Dec 29, 2023 16.77 16.91 16.77 16.79 16.46 38,415
Dec 28, 2023 16.80 16.86 16.71 16.80 16.47 50,620
Dec 27, 2023 16.61 16.81 16.61 16.76 16.43 70,982
Dec 22, 2023 16.62 16.74 16.49 16.58 16.25 67,529
Dec 21, 2023 16.52 16.67 16.41 16.61 16.28 56,623
Dec 20, 2023 16.66 16.73 16.40 16.52 16.19 85,785
Dec 19, 2023 16.83 16.93 16.66 16.66 16.33 84,110
Dec 18, 2023 16.85 17.20 16.79 16.83 16.50 92,703
Dec 15, 2023 16.90 17.07 16.76 16.87 16.54 259,991
Dec 14, 2023 16.55 16.87 16.55 16.84 16.51 105,243
Dec 13, 2023 16.35 16.68 16.35 16.55 16.22 149,942
Dec 12, 2023 16.36 16.44 16.21 16.35 16.03 83,377
Dec 11, 2023 16.46 16.52 16.30 16.36 16.04 85,854
Dec 8, 2023 16.20 16.56 16.15 16.51 16.18 170,696
Dec 7, 2023 15.81 16.15 15.80 16.09 15.77 111,272
Dec 5, 2023 15.65 15.89 15.55 15.84 15.53 116,946
Dec 4, 2023 15.70 16.18 15.51 15.68 15.37 222,117
Dec 1, 2023 15.50 15.77 15.50 15.70 15.39 93,055
Nov 30, 2023 15.34 15.54 15.31 15.43 15.12 378,457
Nov 29, 2023 15.32 15.50 15.25 15.34 15.04 84,019
Nov 28, 2023 15.30 15.36 15.15 15.32 15.02 96,294
Nov 27, 2023 15.95 15.97 15.25 15.27 14.97 166,675
Nov 24, 2023 15.90 15.97 15.75 15.97 15.65 65,906
Nov 23, 2023 15.85 15.92 15.83 15.90 15.59 43,727
Nov 22, 2023 15.74 15.90 15.74 15.85 15.54 72,306
Nov 21, 2023 15.71 15.87 15.70 15.72 15.41 94,814
Nov 20, 2023 15.65 15.79 15.65 15.71 15.40 84,995
Nov 17, 2023 15.60 15.75 15.59 15.65 15.34 62,909
Nov 16, 2023 15.82 15.85 15.56 15.60 15.29 92,582
Nov 15, 2023 15.62 15.86 15.58 15.77 15.46 127,739
Nov 14, 2023 15.18 15.54 15.11 15.54 15.23 71,736
Nov 13, 2023 15.00 15.22 14.92 15.18 14.88 113,581
Nov 10, 2023 15.21 15.28 14.95 14.98 14.68 83,970
Nov 9, 2023 15.15 15.29 15.08 15.20 14.90 149,853
Nov 8, 2023 15.10 15.25 14.76 15.11 14.81 477,499
Nov 7, 2023 15.14 15.27 15.08 15.25 14.95 127,677
Nov 6, 2023 15.22 15.29 15.11 15.14 14.84 81,594
Nov 3, 2023 15.39 15.44 15.19 15.20 14.90 43,724
Nov 2, 2023 15.15 15.38 15.13 15.30 15.00 79,306
Nov 1, 2023 15.30 15.39 15.13 15.15 14.85 79,042
Oct 31, 2023 15.14 15.40 15.13 15.28 14.98 119,264
Oct 30, 2023 15.02 15.23 15.00 15.14 14.84 74,324
Oct 27, 2023 15.01 15.25 14.95 15.02 14.72 88,069
Oct 26, 2023 15.04 15.27 14.82 15.01 14.71 103,106
Oct 25, 2023 0.31 Dividend
Oct 25, 2023 15.31 15.31 14.87 15.09 14.79 142,755
Oct 24, 2023 15.10 15.74 14.59 15.44 14.83 266,602
Oct 23, 2023 15.15 15.29 14.57 14.98 14.39 159,199
Oct 20, 2023 15.14 15.23 15.01 15.14 14.54 111,180
Oct 19, 2023 15.22 15.26 15.07 15.22 14.62 105,284
Oct 18, 2023 15.45 15.46 15.22 15.28 14.68 86,511
Oct 17, 2023 16.03 16.04 15.44 15.53 14.92 135,553
Oct 16, 2023 15.92 16.00 15.62 15.65 15.03 106,420
Oct 13, 2023 16.10 16.35 15.90 15.90 15.27 198,028
Oct 12, 2023 15.21 16.22 15.21 16.07 15.44 436,739
Oct 11, 2023 15.56 16.19 15.13 15.13 14.53 496,459
Oct 10, 2023 14.40 14.89 14.40 14.81 14.23 86,606
Oct 9, 2023 14.46 14.50 14.34 14.40 13.83 55,372
Oct 6, 2023 14.54 14.61 14.41 14.46 13.89 86,067
Oct 5, 2023 14.50 14.68 14.43 14.54 13.97 43,749
Oct 4, 2023 14.50 14.58 14.38 14.38 13.81 78,580
Oct 3, 2023 14.72 14.83 14.55 14.55 13.98 154,439
Oct 2, 2023 14.75 14.98 14.66 14.74 14.16 81,533
Sep 29, 2023 14.59 14.81 14.56 14.74 14.16 134,279
Sep 28, 2023 14.57 14.66 14.40 14.59 14.01 57,915
Sep 27, 2023 14.70 14.70 14.39 14.56 13.99 83,937
Sep 26, 2023 14.50 14.54 14.37 14.39 13.82 44,437
Sep 25, 2023 14.52 14.60 14.45 14.57 14.00 44,929
Sep 22, 2023 14.73 14.73 14.51 14.57 14.00 34,400
Sep 21, 2023 14.70 14.82 14.62 14.78 14.20 71,411
Sep 20, 2023 14.87 14.87 14.73 14.73 14.15 55,830
Sep 19, 2023 14.93 15.16 14.87 14.91 14.32 88,861
Sep 18, 2023 14.85 15.03 14.79 14.93 14.34 50,828
Sep 15, 2023 14.60 14.98 14.60 14.90 14.31 339,370
Sep 14, 2023 14.37 14.56 14.37 14.53 13.96 52,237
Sep 13, 2023 14.55 14.55 14.34 14.37 13.80 52,863
Sep 12, 2023 14.65 14.69 14.50 14.50 13.93 43,189
Sep 11, 2023 14.45 14.74 14.45 14.70 14.12 77,357
Sep 8, 2023 14.70 14.70 14.37 14.43 13.86 109,230
Sep 7, 2023 14.45 14.97 14.45 14.81 14.23 199,227
Sep 6, 2023 14.50 14.53 14.30 14.31 13.75 80,154
Sep 5, 2023 14.68 14.68 14.46 14.50 13.93 45,815
Sep 4, 2023 14.70 14.77 14.61 14.63 14.05 29,007
Sep 1, 2023 14.70 14.74 14.64 14.68 14.10 39,033
Aug 31, 2023 14.73 14.89 14.62 14.62 14.04 176,933
Aug 30, 2023 14.55 14.80 14.55 14.68 14.10 54,807
Aug 29, 2023 14.40 14.58 14.40 14.54 13.97 52,434
Aug 28, 2023 14.25 14.33 14.21 14.30 13.74 36,790
Aug 25, 2023 14.00 14.27 13.97 14.19 13.63 63,347
Aug 24, 2023 14.08 14.08 13.86 14.04 13.49 114,594
Aug 23, 2023 14.07 14.16 14.00 14.08 13.52 80,022
Aug 22, 2023 13.93 14.06 13.91 14.06 13.51 47,140
Aug 21, 2023 13.84 13.95 13.83 13.91 13.36 84,767
Aug 18, 2023 13.96 13.96 13.67 13.82 13.27 103,994
Aug 17, 2023 13.80 13.94 13.74 13.79 13.25 105,809
Aug 16, 2023 14.05 14.14 13.83 13.86 13.31 91,915
Aug 15, 2023 14.10 14.21 14.07 14.16 13.60 69,707
Aug 14, 2023 14.10 14.21 14.02 14.10 13.54 97,358
Aug 11, 2023 14.18 14.28 14.14 14.18 13.62 46,801
Aug 10, 2023 14.37 14.40 14.20 14.26 13.70 50,387
Aug 9, 2023 14.26 14.47 14.25 14.37 13.80 139,134
Aug 8, 2023 14.20 14.30 14.16 14.22 13.66 123,303
Aug 7, 2023 14.23 14.29 14.19 14.26 13.70 70,610
Aug 4, 2023 13.96 14.25 13.96 14.23 13.67 82,902
Aug 3, 2023 14.01 14.04 13.90 14.02 13.47 58,885
Aug 2, 2023 14.19 14.19 13.93 14.01 13.46 83,590
Aug 1, 2023 14.30 14.31 14.16 14.16 13.60 113,511
Jul 31, 2023 14.15 14.33 13.91 14.26 13.70 155,267
Jul 28, 2023 14.13 14.27 13.97 14.12 13.56 75,844
Jul 27, 2023 14.16 14.24 14.02 14.03 13.48 76,620
Jul 26, 2023 14.13 14.23 13.98 14.16 13.60 100,273
Jul 25, 2023 14.12 14.27 14.05 14.19 13.63 92,185
Jul 24, 2023 13.89 14.25 13.85 14.11 13.55 96,013
Jul 21, 2023 14.04 14.17 13.84 13.93 13.38 170,926
Jul 20, 2023 13.84 14.22 13.77 14.04 13.49 135,863
Jul 19, 2023 13.99 14.09 13.57 13.84 13.29 394,016
Jul 18, 2023 14.00 14.16 13.51 14.00 13.45 487,249
Jul 17, 2023 14.93 14.97 14.64 14.92 14.33 159,776
Jul 14, 2023 14.80 14.93 14.67 14.93 14.34 201,809
Jul 13, 2023 14.90 14.92 14.79 14.80 14.22 74,921
Jul 12, 2023 14.65 14.88 14.51 14.82 14.24 88,540
Jul 11, 2023 14.47 14.62 14.47 14.62 14.04 70,390
Jul 10, 2023 14.44 14.51 14.36 14.47 13.90 81,610
Jul 7, 2023 14.50 14.50 14.28 14.44 13.87 81,043
Jul 6, 2023 14.49 14.49 14.29 14.35 13.78 137,889
Jul 5, 2023 14.74 14.74 14.49 14.57 14.00 104,121
Jul 4, 2023 14.73 14.79 14.62 14.70 14.12 52,562
Jul 3, 2023 14.61 14.74 14.61 14.70 14.12 45,535
Jun 30, 2023 14.75 14.78 14.59 14.59 14.01 91,052
Jun 29, 2023 14.79 14.84 14.63 14.65 14.07 67,721
Jun 28, 2023 14.80 14.95 14.71 14.79 14.21 83,472
Jun 27, 2023 14.65 14.76 14.49 14.70 14.12 118,941
Jun 26, 2023 14.50 14.70 14.36 14.65 14.07 169,227
Jun 22, 2023 14.99 14.99 14.22 14.45 13.88 319,646
Jun 21, 2023 15.18 15.24 14.97 14.99 14.40 62,578
Jun 20, 2023 15.30 15.36 15.12 15.17 14.57 132,870
Jun 19, 2023 15.92 15.92 15.40 15.40 14.79 95,826
Jun 16, 2023 16.10 16.10 15.71 15.92 15.29 1,037,609
Jun 15, 2023 16.29 16.29 15.99 16.14 15.50 108,157
Jun 14, 2023 15.89 16.34 15.85 16.34 15.70 203,947
Jun 13, 2023 15.44 15.92 15.44 15.89 15.26 109,663
Jun 12, 2023 15.30 15.42 15.29 15.42 14.81 221,485
Jun 9, 2023 15.36 15.36 15.12 15.30 14.70 78,491
Jun 8, 2023 15.32 15.33 15.24 15.28 14.68 72,793
Jun 7, 2023 15.33 15.39 15.26 15.32 14.72 83,252
Jun 6, 2023 15.22 15.38 15.12 15.34 14.73 100,741
Jun 5, 2023 15.30 15.36 15.17 15.22 14.62 77,881
Jun 2, 2023 14.95 15.32 14.95 15.29 14.69 113,927
Jun 1, 2023 14.84 14.94 14.74 14.90 14.31 74,354
May 31, 2023 15.08 15.08 14.77 14.82 14.24 177,863
May 30, 2023 15.00 15.15 14.92 15.10 14.50 89,204
May 29, 2023 15.00 15.14 14.94 15.00 14.41 66,974
May 26, 2023 14.91 15.03 14.86 15.00 14.41 100,469
May 25, 2023 15.30 15.31 14.91 14.91 14.32 138,708
May 24, 2023 15.45 15.45 15.06 15.24 14.64 169,186
May 23, 2023 15.80 15.80 15.41 15.49 14.88 128,128
May 22, 2023 15.53 15.81 15.47 15.81 15.19 313,005
May 19, 2023 15.24 15.47 15.17 15.36 14.75 71,363
May 17, 2023 15.20 15.28 15.06 15.06 14.47 79,792
May 16, 2023 15.39 15.44 15.20 15.20 14.60 124,460
May 15, 2023 15.51 15.59 15.37 15.41 14.80 101,338
May 12, 2023 15.46 15.54 15.35 15.51 14.90 68,552
May 11, 2023 15.66 15.73 15.46 15.46 14.85 101,735
May 10, 2023 15.83 15.86 15.61 15.66 15.04 72,423
May 9, 2023 15.77 15.87 15.61 15.82 15.20 86,361
May 8, 2023 15.80 15.80 15.57 15.62 15.00 72,043
May 5, 2023 15.41 15.74 15.41 15.74 15.12 50,228
May 4, 2023 15.60 15.61 15.46 15.52 14.91 72,184
May 3, 2023 15.51 15.67 15.42 15.60 14.98 126,962
May 2, 2023 15.90 15.90 15.47 15.47 14.86 122,937
Apr 28, 2023 15.74 15.95 15.71 15.89 15.26 191,423
Apr 27, 2023 15.62 15.79 15.52 15.74 15.12 233,331
Apr 26, 2023 15.35 15.65 15.00 15.55 14.94 393,712

Related Tickers

RBT.PA Robertet SA
882.00
+0.57%
 
SGL.DE SGL Carbon SE
6.96
+2.50%
 
MEOH Methanex Corporation
48.27
+1.05%
 
TROX Tronox Holdings plc
17.48
+0.63%
 
SLVYY Solvay SA
3.2100
+0.94%
 
BAS.DE BASF SE
48.83
+2.60%
 
DOW Dow Inc.
57.29
+1.51%