Kemira Oyj KEMIRA
OMXHEX · Finland · Process Industries
€16.85-0.36 (-2.09%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €17.21 | -0.35% | €17.39 | €17.48 | €17.21 | 159.08K |
| 2026-09-29 | €17.27 | -0.06% | €17.25 | €17.47 | €17.25 | 273.03K |
| 2026-09-28 | €17.28 | -0.23% | €17.36 | €17.46 | €17.20 | 187.78K |
| 2026-09-25 | €17.32 | 0.00% | €17.31 | €17.46 | €17.28 | 180.40K |
| 2026-09-24 | €17.32 | -0.52% | €17.40 | €17.51 | €17.32 | 118.80K |
| 2026-09-23 | €17.41 | -1.30% | €17.64 | €17.77 | €17.31 | 158.73K |
| 2026-09-22 | €17.64 | +2.44% | €17.30 | €17.74 | €17.30 | 195.76K |
| 2026-09-21 | €17.22 | +1.00% | €17.10 | €17.41 | €17.10 | 145.79K |
| 2026-09-18 | €17.05 | -1.73% | €17.24 | €17.27 | €17.00 | 2.02M |
| 2026-09-17 | €17.35 | +1.64% | €17.07 | €17.35 | €17.07 | 307.78K |
| 2026-09-16 | €17.07 | -0.23% | €17.13 | €17.15 | €16.89 | 310.80K |
| 2026-09-15 | €17.11 | +0.94% | €16.93 | €17.11 | €16.70 | 310.04K |
| 2026-09-14 | €16.95 | -1.40% | €17.16 | €17.20 | €16.93 | 194.98K |
| 2026-09-11 | €17.19 | -0.35% | €17.25 | €17.34 | €17.13 | 166.82K |
| 2026-09-10 | €17.25 | -1.54% | €17.55 | €17.60 | €17.25 | 256.97K |
| 2026-09-09 | €17.52 | -0.23% | €17.57 | €17.74 | €17.41 | 146.28K |
| 2026-09-08 | €17.56 | +0.75% | €17.43 | €17.69 | €17.35 | 199.77K |
| 2026-09-07 | €17.43 | -0.29% | €17.48 | €17.54 | €17.38 | 102.06K |
| 2026-09-04 | €17.48 | +0.06% | €17.49 | €17.60 | €17.40 | 119.60K |
| 2026-09-03 | €17.47 | -0.68% | €17.59 | €17.72 | €17.43 | 156.14K |
| 2026-09-02 | €17.59 | -1.18% | €17.75 | €17.82 | €17.59 | 137.99K |
| 2026-09-01 | €17.80 | +1.25% | €17.62 | €17.83 | €17.55 | 193.88K |
| 2026-08-31 | €17.58 | -0.79% | €17.74 | €17.83 | €17.58 | 195.96K |
| 2026-08-28 | €17.72 | +1.32% | €17.49 | €17.76 | €17.49 | 108.97K |
| 2026-08-27 | €17.49 | -0.51% | €17.59 | €17.59 | €17.42 | 90.90K |
| 2026-08-26 | €17.58 | +0.80% | €17.44 | €17.58 | €17.42 | 138.82K |
| 2026-08-25 | €17.44 | -0.11% | €17.39 | €17.51 | €17.35 | 101.45K |
| 2026-08-24 | €17.46 | +0.63% | €17.38 | €17.55 | €17.35 | 113.43K |
| 2026-08-21 | €17.35 | +0.58% | €17.30 | €17.44 | €17.25 | 123.15K |
| 2026-08-20 | €17.25 | -0.35% | €17.35 | €17.35 | €17.16 | 114.56K |
| 2026-08-19 | €17.31 | +0.06% | €17.29 | €17.32 | €17.14 | 165.60K |
| 2026-08-18 | €17.30 | -0.17% | €17.32 | €17.41 | €17.25 | 69.67K |
| 2026-08-17 | €17.33 | -1.37% | €17.48 | €17.48 | €17.32 | 121.07K |
| 2026-08-14 | €17.57 | +1.27% | €17.35 | €17.57 | €17.35 | 84.73K |
| 2026-08-13 | €17.35 | -0.23% | €17.35 | €17.43 | €17.28 | 97.87K |
| 2026-08-12 | €17.39 | 0.00% | €17.43 | €17.52 | €17.34 | 89.61K |
| 2026-08-11 | €17.39 | -0.69% | €17.51 | €17.58 | €17.39 | 76.15K |
| 2026-08-10 | €17.51 | -0.11% | €17.59 | €17.59 | €17.42 | 70.95K |
| 2026-08-07 | €17.53 | +0.46% | €17.44 | €17.58 | €17.40 | 80.00K |
| 2026-08-06 | €17.45 | +0.40% | €17.38 | €17.53 | €17.37 | 70.98K |
| 2026-08-05 | €17.38 | +0.87% | €17.23 | €17.46 | €17.23 | 339.43K |
| 2026-08-04 | €17.23 | -0.17% | €17.18 | €17.31 | €17.17 | 123.97K |
| 2026-08-03 | €17.26 | +1.47% | €17.01 | €17.32 | €17.00 | 157.54K |
| 2026-07-31 | €17.01 | -0.23% | €17.07 | €17.22 | €16.95 | 154.13K |
| 2026-07-30 | €17.05 | +0.18% | €17.02 | €17.26 | €16.96 | 122.02K |
| 2026-07-29 | €17.02 | +0.77% | €16.89 | €17.02 | €16.84 | 187.04K |
| 2026-07-28 | €16.89 | +2.49% | €16.48 | €16.89 | €16.48 | 239.74K |
| 2026-07-27 | €16.48 | +0.61% | €16.53 | €16.66 | €16.39 | 276.05K |
| 2026-07-24 | €16.38 | +0.49% | €16.29 | €16.47 | €16.25 | 278.72K |
| 2026-07-23 | €16.30 | -3.83% | €16.86 | €16.86 | €16.14 | 363.98K |
| 2026-07-22 | €16.95 | +1.19% | €16.75 | €16.99 | €16.70 | 114.71K |
| 2026-07-21 | €16.75 | -0.06% | €16.75 | €16.78 | €16.54 | 148.25K |
| 2026-07-20 | €16.76 | -1.70% | €17.00 | €17.05 | €16.70 | 202.16K |
| 2026-07-17 | €17.05 | +1.49% | €16.79 | €17.32 | €16.76 | 294.15K |
| 2026-07-16 | €16.80 | +0.66% | €16.70 | €16.90 | €16.67 | 160.75K |
| 2026-07-15 | €16.69 | -0.83% | €16.82 | €16.82 | €16.58 | 148.01K |
| 2026-07-14 | €16.83 | +1.57% | €16.44 | €16.93 | €16.44 | 228.09K |
| 2026-07-13 | €16.57 | 0.00% | €16.54 | €16.59 | €16.45 | 154.21K |
| 2026-07-10 | €16.57 | +0.98% | €16.40 | €16.62 | €16.40 | 112.29K |
| 2026-07-09 | €16.41 | +1.05% | €16.27 | €16.41 | €16.22 | 133.47K |
| 2026-07-08 | €16.24 | -1.93% | €16.41 | €16.46 | €16.24 | 174.40K |
| 2026-07-07 | €16.56 | +1.66% | €16.39 | €16.65 | €16.28 | 173.20K |
| 2026-07-06 | €16.29 | -2.34% | €16.69 | €16.71 | €16.29 | 340.97K |
| 2026-07-03 | €16.68 | +0.85% | €16.67 | €16.71 | €16.51 | 175.16K |
| 2026-07-02 | €16.54 | +1.47% | €16.26 | €16.55 | €16.26 | 206.35K |
| 2026-07-01 | €16.30 | -0.67% | €16.44 | €16.50 | €16.17 | 205.78K |
| 2026-06-30 | €16.41 | -0.42% | €16.49 | €16.57 | €16.34 | 171.85K |
| 2026-06-29 | €16.48 | -1.96% | €16.81 | €16.85 | €16.48 | 191.94K |
| 2026-06-26 | €16.81 | -1.41% | €17.05 | €17.05 | €16.69 | 183.80K |
| 2026-06-25 | €17.05 | +0.06% | €16.99 | €17.20 | €16.91 | 175.61K |
| 2026-06-24 | €17.04 | +1.13% | €16.84 | €17.04 | €16.77 | 264.86K |
| 2026-06-23 | €16.85 | -2.03% | €17.12 | €17.12 | €16.79 | 216.05K |
| 2026-06-22 | €17.20 | -0.75% | €17.38 | €17.44 | €16.96 | 220.54K |
| 2026-06-18 | €17.33 | -1.31% | €17.60 | €17.63 | €17.07 | 84.63K |
| 2026-06-17 | €17.56 | +1.04% | €17.50 | €17.61 | €17.30 | 101.05K |
| 2026-06-16 | €17.38 | +0.58% | €17.39 | €17.57 | €17.21 | 143.42K |
| 2026-06-15 | €17.28 | +1.71% | €17.31 | €17.66 | €17.20 | 137.92K |
| 2026-06-12 | €16.99 | +1.13% | €17.00 | €17.16 | €16.90 | 310.30K |
| 2026-06-11 | €16.80 | -1.12% | €16.65 | €17.03 | €16.65 | 235.03K |
| 2026-06-10 | €16.99 | -5.30% | €17.73 | €18.03 | €15.29 | 747.97K |
| 2026-06-09 | €17.94 | +0.50% | €17.71 | €17.98 | €17.71 | 122.74K |
| 2026-06-08 | €17.85 | -0.39% | €17.74 | €17.87 | €17.59 | 137.41K |
| 2026-06-05 | €17.92 | +0.67% | €17.77 | €18.00 | €17.77 | 98.34K |
| 2026-06-04 | €17.80 | -0.06% | €17.83 | €17.97 | €17.76 | 112.23K |
| 2026-06-03 | €17.81 | -0.11% | €17.85 | €17.90 | €17.72 | 114.98K |
| 2026-06-02 | €17.83 | +1.19% | €17.58 | €17.86 | €17.58 | 123.83K |
| 2026-06-01 | €17.62 | -0.62% | €17.84 | €17.96 | €17.62 | 171.50K |
| 2026-05-29 | €17.73 | -0.39% | €17.78 | €17.93 | €17.71 | 138.91K |
| 2026-05-28 | €17.80 | -0.73% | €17.75 | €17.92 | €17.72 | 161.35K |
| 2026-05-27 | €17.93 | +0.90% | €17.76 | €18.07 | €17.75 | 119.64K |