Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Kemira Oyj (0MGG.IL)

18.30
+0.07
+(0.38%)
At close: May 6 at 3:39:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202518.3018.3718.3618.3018.3014,840
May 2, 202518.2418.2418.1818.2318.231,294
May 1, 202518.2518.2518.2518.2518.25-
Apr 30, 202517.9118.3818.0618.2518.2521,561
Apr 29, 202517.9418.2117.9218.1518.15980
Apr 28, 202518.0018.0417.8717.9517.954,759
Apr 25, 202517.9418.3817.0218.3818.3823
Apr 24, 202519.9719.9619.9619.9319.93202,167
Apr 23, 202519.8320.0419.8920.1620.1618,751
Apr 22, 202519.6519.6519.6519.6519.65-
Apr 17, 202519.7119.5619.5619.6519.6558
Apr 16, 202519.6719.7119.7119.6119.611,212
Apr 15, 202519.5919.8219.8219.7919.791,718
Apr 14, 202519.2419.4419.2119.3019.30642
Apr 11, 202518.6919.2618.6318.6718.671
Apr 10, 202519.4519.5018.5618.8118.812,278
Apr 9, 202518.2418.1118.1118.2218.22546
Apr 8, 202518.4818.8318.6718.8418.842,009
Apr 7, 202518.1218.2918.0318.4118.412,247
Apr 4, 202519.5819.4118.8818.9918.999,148
Apr 3, 202520.0020.2419.8419.8619.862,098
Apr 2, 202520.5320.4220.2620.4520.45225
Apr 1, 202520.2020.4020.2620.2220.223,882
Mar 31, 202520.3020.1620.0020.2420.243,998
Mar 28, 202520.6720.7820.4420.4020.402,803
Mar 27, 202520.8020.8220.4420.5020.503,246
Mar 26, 202520.9820.9820.7020.9620.961,584
Mar 25, 202520.6921.0220.8220.8620.863,714
Mar 24, 202521.1020.9020.8021.0021.001,440
Mar 21, 2025 0.37 Dividend
Mar 21, 202521.0820.9220.8820.8620.86174
Mar 20, 202521.7621.6621.3821.4321.062,582
Mar 19, 202521.9222.0021.7221.9221.543,073
Mar 18, 202522.0522.1221.7822.0521.678,147
Mar 17, 202522.0722.2422.0622.0321.651,713
Mar 14, 202521.7422.1421.9022.0321.654,254
Mar 13, 202521.6622.0421.7022.0321.654,404
Mar 12, 202522.0722.1021.9622.1121.73403,234
Mar 11, 202521.9622.4621.9022.0321.6515,743
Mar 10, 202522.0122.0621.8222.0121.633,051
Mar 7, 202522.0322.1621.7822.1521.775,312
Mar 6, 202521.4722.0421.6021.8221.442,929
Mar 5, 202520.8021.5621.2021.2320.863,358
Mar 4, 202520.9820.9220.6020.7120.351,977
Mar 3, 202521.1621.5221.1621.2520.883,363
Feb 28, 202521.4921.3821.2221.2320.862,374
Feb 27, 202521.6021.6221.4621.6021.23792
Feb 26, 202521.7221.8221.6621.7221.34120,398
Feb 25, 202521.7421.8621.6221.7221.341,512
Feb 24, 202521.7621.8621.6021.7421.364,120
Feb 21, 202521.6421.9421.6621.7621.384,845
Feb 20, 202521.3321.5621.5021.5121.146,788
Feb 19, 202521.7821.9221.3221.2120.846,375
Feb 18, 202521.6821.8221.3821.6421.278,958
Feb 17, 202521.4721.8421.6621.7821.403,079
Feb 14, 202521.3721.5621.3221.3520.982,129
Feb 13, 202520.6321.4420.7421.2320.861,971
Feb 12, 202520.0820.9220.4820.6720.314,537
Feb 11, 202520.4320.1019.8420.0419.6942,267
Feb 10, 202521.5621.8221.5621.6021.2315,585
Feb 7, 202521.5321.5621.4421.4521.082,393
Feb 6, 202521.1021.5421.0621.4121.048,580
Feb 5, 202521.2321.1420.8020.8820.5211,425
Feb 4, 202520.9821.1820.9421.0620.703,059
Feb 3, 202520.8621.0820.7820.8820.521,717
Jan 31, 202521.2721.3621.1221.2320.868,947
Jan 30, 202521.1621.3221.0621.2120.844,383
Jan 29, 202520.9821.1620.8621.0620.705,222
Jan 28, 202520.8220.9420.6820.7720.415,672
Jan 27, 202520.6720.8420.6620.6720.3111,561
Jan 24, 202520.5920.8820.6620.7320.375,819
Jan 23, 202520.5720.6620.5420.6720.314,855
Jan 22, 202520.6320.7020.5820.6320.273,238
Jan 21, 202520.3320.6620.3820.6120.252,526
Jan 20, 202520.6120.5620.2820.5320.185,933
Jan 17, 202520.3220.5620.3220.4520.103,385
Jan 16, 202520.4520.4820.2220.3219.965,108
Jan 15, 202519.8920.2419.9020.1819.8416,913
Jan 14, 202520.0020.0619.7620.0019.655,407
Jan 13, 202519.8119.9719.7219.9219.584,567
Jan 10, 202520.0020.0619.8519.9219.585,391
Jan 9, 202519.8619.9819.7419.7319.397,764
Jan 8, 202519.7419.8819.5319.8119.4618,895
Jan 7, 202519.8919.8419.5919.6419.3032,431
Jan 6, 202519.7919.7919.7919.7919.45-
Jan 3, 202519.7419.8019.6419.7919.4518,215
Jan 2, 202519.6719.9119.6319.7519.4111,062
Dec 31, 202419.5919.5919.5919.5919.26-
Dec 30, 202419.5619.6119.4119.5919.266,263
Dec 27, 202419.1419.6219.2519.6119.289,415
Dec 24, 202419.0719.0719.0719.0718.74-
Dec 23, 202419.3619.2419.0819.0718.744,567
Dec 20, 202419.2419.5018.9019.2118.885,645
Dec 19, 202419.2819.3719.0919.2618.9370,694
Dec 18, 202419.3319.4219.1619.3619.0321,062
Dec 17, 202419.1319.1618.9019.1418.807,749
Dec 16, 202419.2119.2819.1219.2218.891,765
Dec 13, 202419.3919.4419.1719.4419.116,283
Dec 12, 202419.7519.7719.4219.5019.1715,633
Dec 11, 202419.4319.8119.4319.7519.4117,924
Dec 10, 202419.6519.5819.3319.3619.0311,586
Dec 9, 202419.5219.7519.5919.5219.1815,051
Dec 6, 202419.3219.3219.3219.3218.99-
Dec 5, 202419.2919.4019.3019.3218.996,419
Dec 4, 202419.0619.3019.0519.0618.739,576
Dec 3, 202418.7519.1418.8619.0818.7610,531
Dec 2, 202418.6318.9018.7218.8818.5515,589
Nov 29, 202418.7818.7418.6018.7518.428,451
Nov 28, 202418.5918.7518.6318.5918.27120,558
Nov 27, 202418.6518.7118.5418.6018.284,320
Nov 26, 202418.7518.9018.6918.7518.4333,830
Nov 25, 202419.0719.0518.8018.8418.516,491
Nov 22, 202418.7619.0618.8118.7618.443,338
Nov 21, 202418.6718.8018.6118.6718.3511,522
Nov 20, 202418.9519.0618.6318.7618.444,288
Nov 19, 202418.9618.8918.7518.7318.403,611
Nov 18, 202419.2019.2218.9718.9518.623,709
Nov 15, 202419.2219.4519.2819.2618.935,948
Nov 14, 202418.9019.4018.9519.2518.9210,579
Nov 13, 202418.8019.1218.7919.0818.764,343
Nov 12, 202419.4519.2518.8718.8818.557,403
Nov 11, 202419.6619.8219.5519.6519.315,948
Nov 8, 202419.9519.7319.4519.5819.249,256
Nov 7, 202419.8919.8719.7619.8919.55639,687
Nov 6, 202419.6720.1819.7219.9519.616,493
Nov 5, 202419.5619.6719.5319.5619.224,720
Nov 4, 202419.7219.6319.4719.7319.395,516
Nov 1, 202419.6119.7719.4919.5619.2210,110
Oct 31, 202419.7419.8619.3819.4919.153,133
Oct 30, 202419.9920.0819.6819.6919.356,560
Oct 29, 202420.5320.4019.9720.2519.9111,958
Oct 28, 2024 0.34 Dividend
Oct 28, 202420.1620.7620.1220.7720.415,899
Oct 25, 202420.9821.0020.6020.7720.089,782
Oct 24, 202421.1221.3421.1421.1220.42168,474
Oct 23, 202421.6221.4021.0020.9820.282,776
Oct 22, 202421.6821.6021.3021.3920.6811,728
Oct 21, 202421.8021.9021.5621.8021.075,238
Oct 18, 202421.5721.7821.6221.6020.884,670
Oct 17, 202421.3721.7221.5221.7020.9898,599
Oct 16, 202421.8021.8821.4021.4720.75333,655
Oct 15, 202421.9622.0621.7822.0121.2816,105
Oct 14, 202422.3722.2021.8222.0721.333,432
Oct 11, 202422.0922.3422.0822.1321.394,056
Oct 10, 202422.2522.2621.9822.2721.539,154
Oct 9, 202422.2122.3422.1422.0921.357,558
Oct 8, 202422.1722.2821.8822.1321.39107,357
Oct 7, 202422.2522.3022.0622.2921.556,429
Oct 4, 202422.3122.3222.1222.2521.512,279
Oct 3, 202422.2122.2222.0022.1921.454,658
Oct 2, 202422.5222.5422.1422.1721.43410,559
Oct 1, 202422.4422.9822.5622.7822.026,023
Sep 30, 202422.5422.6222.4022.4621.713,747
Sep 27, 202422.1922.6622.2622.5221.7713,929
Sep 26, 202422.3122.4221.9421.9621.234,119
Sep 25, 202422.4222.7221.8421.8821.1510,540
Sep 24, 202422.3722.6222.3822.5421.79185,030
Sep 23, 202422.1722.4422.1622.4821.733,507
Sep 20, 202422.1922.4422.1622.1721.4320,943
Sep 19, 202421.7222.2621.7222.0121.2811,214
Sep 18, 202421.1621.7021.4421.5720.85436,888
Sep 17, 202421.0821.3821.1221.3520.6430,080
Sep 16, 202421.2721.2420.9620.9620.261,264
Sep 13, 202420.8421.3620.9821.2320.528,494
Sep 12, 202421.2721.3420.6420.6519.964,315
Sep 11, 202421.1421.3421.1021.1820.473,494
Sep 10, 202421.2121.4621.1021.3520.6413,394
Sep 9, 202421.4521.5021.2221.4720.757,948
Sep 6, 202421.6221.6821.4621.2120.505,179
Sep 5, 202421.7221.7621.5621.7421.014,516
Sep 4, 202421.5521.9221.6621.8821.158,595
Sep 3, 202421.9822.2221.8422.0321.305,275
Sep 2, 202422.1722.2022.0422.1521.411,686
Aug 30, 202422.1122.3022.0022.2921.5524,352
Aug 29, 202422.0022.1821.9022.1721.431,669
Aug 28, 202421.7222.2821.6822.0521.3140,959
Aug 27, 202421.4921.8421.5421.8021.07330,490
Aug 23, 202421.6221.7021.5221.6420.922,360
Aug 22, 202421.4921.7621.4221.4520.735,645
Aug 21, 202421.1021.4221.2421.1620.456,322
Aug 20, 202421.1221.3621.1221.1420.432,441
Aug 19, 202420.8221.1020.8621.0620.361,830
Aug 16, 202421.0021.1020.7420.9620.26586,893
Aug 15, 202420.8621.1220.8021.1220.4211,394
Aug 14, 202420.7520.8020.6020.6519.967,248
Aug 13, 202420.3020.5820.3220.3619.682,257
Aug 12, 202420.5320.3820.2220.1819.511,496
Aug 9, 202420.7320.8220.4020.4519.772,093
Aug 8, 202420.5120.7820.5620.6119.9211,752
Aug 7, 202420.0020.8020.0020.6119.92338,588
Aug 6, 202419.8320.1619.7719.9119.25336,150
Aug 5, 202419.5919.9119.4619.5918.946,992
Aug 2, 202420.4520.3820.0620.2719.6014,341
Aug 1, 202420.7520.9220.5820.5719.889,212
Jul 31, 202421.1621.3020.9020.9620.269,345
Jul 30, 202420.9421.0220.9221.0620.36548
Jul 29, 202420.5921.1020.6220.8820.186,853
Jul 26, 202420.4520.6220.5020.4519.778,445
Jul 25, 202420.4520.4820.2820.3219.648,378
Jul 24, 202420.5320.5420.3620.4219.738,091
Jul 23, 202420.7720.7220.5620.7120.025,578
Jul 22, 202420.6720.9620.5620.8220.137,011
Jul 19, 202420.6120.8020.4420.6119.928,557
Jul 18, 202421.0020.8420.5620.6319.946,791
Jul 17, 202421.3721.3820.5620.9220.22187,047
Jul 16, 202422.5023.4022.4823.1722.4015,759
Jul 15, 202422.4822.5822.3222.4221.675,866
Jul 12, 202422.4022.6022.2022.5421.798,914
Jul 11, 202422.2522.3422.1622.2521.514,803
Jul 10, 202422.4422.4222.1822.4221.674,034
Jul 9, 202422.7022.9022.4022.4621.716,197
Jul 8, 202423.0322.9822.6022.6221.87256,468
Jul 5, 202422.9723.2822.9823.0322.2630,616
Jul 4, 202423.1323.0422.9023.0722.302,435
Jul 3, 202423.0323.1823.0023.0122.246,245
Jul 2, 202422.9523.0222.7422.9322.171,991
Jul 1, 202422.8123.1022.8223.0722.303,375
Jun 28, 202423.1323.3222.6622.8522.091,919
Jun 27, 202422.9523.2622.7423.1322.365,314
Jun 26, 202423.1723.2022.4222.7021.94406,072
Jun 25, 202423.4623.6223.1423.1322.3688,005
Jun 24, 202422.9323.5223.0023.3022.528,751
Jun 21, 202423.6923.6923.6923.6922.90-
Jun 20, 202423.2223.7222.8623.6922.90697,345
Jun 19, 202423.5023.7823.2023.3422.566,773
Jun 18, 202423.2223.6223.3023.6322.844,463
Jun 17, 202422.7823.2822.7023.2222.45768,115
Jun 14, 202423.5223.5822.6022.8722.115,508
Jun 13, 202423.6123.8623.5223.5422.758,563
Jun 12, 202424.1424.1823.5823.9723.1723,516
Jun 11, 202424.2424.5624.0224.0423.2415,978
Jun 10, 202423.2424.0823.0623.9123.1125,882
Jun 7, 202421.6822.5021.5822.3321.5925,989
Jun 6, 202421.6621.8621.6421.6420.927,689
Jun 5, 202421.6221.7021.4621.6820.9650,071
Jun 4, 202421.5321.9021.5221.5520.838,982
Jun 3, 202421.6621.6221.4621.4120.7018,278
May 31, 202421.4721.6821.3221.3720.66101,523
May 30, 202421.4321.5821.2621.4720.755,962
May 29, 202421.4721.6821.4021.4320.722,335
May 28, 202421.6421.7221.5421.6420.9258,846
May 24, 202421.2321.6821.4021.7221.002,522
May 23, 202421.0821.7821.2821.5320.817,138
May 22, 202422.3322.2621.4621.5520.837,464
May 21, 202422.5822.6622.3022.5621.815,426
May 20, 202422.3522.6422.3422.3521.604,339
May 17, 202422.3322.4622.3422.3321.593,183
May 16, 202422.3522.4422.1422.2721.536,781
May 15, 202422.1922.3822.1222.2321.49324,033
May 14, 202422.3122.3421.9821.9821.255,058
May 13, 202421.8822.3821.7822.1521.413,255
May 10, 202421.9222.0021.7622.0121.284,471
May 9, 202422.0322.0322.0322.0321.30-
May 8, 202421.7222.1221.8622.0321.3015,663
May 7, 202421.6021.6821.4021.6020.884,221
Waiting for permission
Allow microphone access to enable voice search

Try again.