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