New Zealand markets open in 4 hours 38 minutes

Kemira Oyj (KEMIRA.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
22.84-0.42 (-1.81%)
At close: 06:29PM EEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202423.2023.2022.4022.8422.84185,278
25 Jun 202423.4823.6623.0623.2623.26154,626
24 Jun 202422.9423.5822.8623.5223.52216,066
20 Jun 202423.2423.7422.8622.8622.861,753,568
19 Jun 202423.4823.7623.2023.2023.20122,088
18 Jun 202423.1823.6623.1823.4823.48120,237
17 Jun 202422.8223.3422.6823.1623.16133,079
14 Jun 202423.4423.6022.5022.8422.84189,374
13 Jun 202423.5823.8623.4623.7423.74166,846
12 Jun 202424.1424.2423.5423.9223.92182,254
11 Jun 202424.2024.5823.9824.1424.14377,020
10 Jun 202423.1224.1422.8424.1424.14438,802
07 Jun 202421.6822.5221.5822.3222.32258,435
06 Jun 202421.6821.8421.6021.7021.7083,206
05 Jun 202421.6221.8221.4821.7021.70151,659
04 Jun 202421.4821.9021.4821.6221.62172,341
03 Jun 202421.6621.7421.3821.4621.4687,665
31 May 202421.5221.6821.3021.6821.68227,966
30 May 202421.4021.5821.2221.5421.5485,631
29 May 202421.5221.6621.3221.5221.5285,662
28 May 202421.6021.7421.5421.5821.5879,525
27 May 202421.5821.6221.0821.5021.50139,959
24 May 202421.2821.7621.2821.5821.58124,065
23 May 202421.0821.7821.0821.2821.28513,712
22 May 202422.3422.3421.0821.0821.08464,068
21 May 202422.6222.6622.2822.4022.40158,789
20 May 202422.3822.6622.3222.6222.6274,824
17 May 202422.3422.5022.3022.4822.48157,663
16 May 202422.3422.4822.1622.4822.4891,159
15 May 202422.1222.3822.1222.3422.34129,661
14 May 202422.3022.4021.9422.1222.12200,156
13 May 202421.9022.3821.7622.3822.38132,639
10 May 202421.9622.0621.7021.9021.90184,868
08 May 202421.7422.1421.7022.0022.00187,378
07 May 202421.6621.7221.3221.7221.72177,254
06 May 202421.6821.9421.4621.6821.68128,738
03 May 202421.1621.7221.0221.7021.70280,657
02 May 202420.6621.1820.2421.1221.12261,547
30 Apr 202420.2020.4820.1820.4220.42163,697
29 Apr 202419.2020.4419.1120.4420.44355,041
26 Apr 202418.1119.3118.0719.2019.20590,698
25 Apr 202417.3517.5717.0517.1117.11113,138
24 Apr 202417.2617.4317.2317.3317.3387,388
23 Apr 202417.3117.4417.2617.3417.3489,274
22 Apr 202417.3817.5417.3117.3217.3253,834
19 Apr 202417.4317.4517.2517.3817.3866,999
18 Apr 202417.5017.5717.2417.4517.4556,293
17 Apr 202417.5717.6417.3717.4317.4393,513
16 Apr 202417.4517.6117.3817.5717.57117,379
15 Apr 202417.5017.6117.4617.4617.4675,680
12 Apr 202417.4117.7317.4117.5017.50136,968
11 Apr 202417.5517.6017.3817.4117.41159,329
10 Apr 202417.8217.9517.5517.5517.5583,645
09 Apr 202417.7017.8217.6617.7517.7560,107
08 Apr 202417.6817.8017.6717.7117.7187,877
05 Apr 202417.7317.8417.6117.7117.71105,020
04 Apr 202417.6417.9517.6417.8417.84124,723
03 Apr 202417.5017.7117.4017.6417.64137,498
02 Apr 202417.5217.9417.4617.4917.49156,718
28 Mar 202417.4217.5917.3617.5217.52115,690
27 Mar 202417.0717.4217.0717.3717.3791,106
26 Mar 202417.3017.3417.0617.0617.0694,807
25 Mar 202416.9017.2416.9017.2417.2463,150
22 Mar 202417.1517.2716.9917.0517.05129,111
21 Mar 202417.0617.2416.9417.1517.15130,480
21 Mar 20240.34 Dividend
20 Mar 202417.1517.7617.1517.1916.85361,102
19 Mar 202417.0217.1916.8217.1616.82415,930
18 Mar 202416.8717.1016.8717.0216.6869,898
15 Mar 202416.6816.9716.6816.8716.54328,012
14 Mar 202416.9316.9616.6116.6716.34117,353
13 Mar 202417.1917.1916.8616.9316.60528,478
12 Mar 202417.1817.2517.0217.1916.85107,356
11 Mar 202416.9017.0616.7217.0616.7273,923
08 Mar 202416.9517.0416.9017.0016.6662,182
07 Mar 202416.5416.9416.5016.9416.6090,388
06 Mar 202416.5016.6516.4716.5816.2557,131
05 Mar 202416.6016.6316.5016.6316.3070,464
04 Mar 202416.8416.8516.5116.6216.29106,633
01 Mar 202416.6516.8416.6516.8316.5071,273
29 Feb 202416.7717.0016.6216.6516.32163,844
28 Feb 202416.7016.8016.5316.7716.4484,402
27 Feb 202416.5516.7016.4716.7016.37199,881
26 Feb 202416.6816.8316.5916.6116.2899,355
23 Feb 202416.7016.7916.6616.6816.3559,855
22 Feb 202416.6816.7516.5516.6816.3586,918
21 Feb 202416.5616.6616.4016.5416.21107,906
20 Feb 202416.6816.7716.4716.5216.19181,582
19 Feb 202416.4516.7716.4316.7716.44176,267
16 Feb 202416.5116.5416.2516.4616.13177,366
15 Feb 202416.5616.6216.3416.3516.03154,176
14 Feb 202416.1416.5716.1216.5616.23296,451
13 Feb 202416.1016.8215.9616.0915.774,758,372
12 Feb 202417.2817.7716.9617.0016.66186,231
09 Feb 202417.5418.0616.9317.2416.90380,168
08 Feb 202416.8117.6116.8117.4217.08152,042
07 Feb 202417.0617.1016.8717.0016.66119,714
06 Feb 202417.0017.1817.0017.0916.7559,192
05 Feb 202417.3217.3617.0017.1016.76106,875
02 Feb 202417.4917.5717.3217.3216.9857,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...