Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Helsinki - Delayed Quote EUR

Kemira Oyj (KEMIRA.HE)

Compare
21.90
+0.20
+(0.92%)
At close: March 14 at 6:29:49 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202521.7822.1421.7621.9021.90117,052
Mar 13, 202521.6822.1421.6021.7021.70135,913
Mar 12, 202522.0022.2621.9221.9821.98135,215
Mar 11, 202521.9422.4821.9221.9821.98193,848
Mar 10, 202522.0822.1221.8222.0022.00126,946
Mar 7, 202522.0422.2021.7422.0822.08151,664
Mar 6, 202521.5022.0621.4822.0422.04151,119
Mar 5, 202520.8421.5620.8021.3621.36164,432
Mar 4, 202521.0021.0220.4820.6020.60149,911
Mar 3, 202521.2421.5420.9821.2421.24130,919
Feb 28, 202521.5021.5421.1821.2421.24358,829
Feb 27, 202521.5621.6421.3621.5221.52129,366
Feb 26, 202521.7421.8421.6221.6621.66200,936
Feb 25, 202521.7021.8821.6221.6221.6290,057
Feb 24, 202521.7221.8821.5821.8621.86146,063
Feb 21, 202521.5821.9821.5821.7221.72110,485
Feb 20, 202521.4021.7021.2221.5021.50276,659
Feb 19, 202521.8222.0021.2021.4421.44211,527
Feb 18, 202521.7221.8221.3421.8221.82186,076
Feb 17, 202521.5021.8421.5021.7221.72107,956
Feb 14, 202521.4221.5621.1421.5621.56180,550
Feb 13, 202520.6221.4620.6021.4421.44282,110
Feb 12, 202520.0620.9420.0620.6220.62362,783
Feb 11, 202520.4820.4819.7320.0420.041,090,599
Feb 10, 202521.6021.8621.5421.8221.82216,257
Feb 7, 202521.5421.5821.3821.5221.52191,600
Feb 6, 202521.1421.5421.0421.5421.54126,466
Feb 5, 202521.1821.1820.7621.0621.06219,869
Feb 4, 202521.0421.1820.9021.1821.18102,741
Feb 3, 202520.9021.0820.6421.0821.08130,779
Jan 31, 202521.2221.3621.0421.2821.28143,724
Jan 30, 202521.1421.3821.0621.2021.20115,022
Jan 29, 202521.0021.1420.8421.0421.04105,231
Jan 28, 202520.7820.9420.6620.9420.9497,562
Jan 27, 202520.6020.8420.6020.7820.78206,882
Jan 24, 202520.6020.9020.5620.7820.78184,432
Jan 23, 202520.5820.6820.5220.6020.6084,657
Jan 22, 202520.6220.7020.5420.6220.6299,443
Jan 21, 202520.4020.6620.3020.6620.6686,524
Jan 20, 202520.5220.5820.3020.4420.4477,397
Jan 17, 202520.2820.5620.2820.5020.50120,052
Jan 16, 202520.3020.5020.1420.3820.38211,147
Jan 15, 202519.9020.2419.8620.1820.18150,466
Jan 14, 202520.0020.0819.7319.9019.90102,366
Jan 13, 202519.8119.9919.7019.8819.88156,559
Jan 10, 202520.0020.0419.8519.8519.8592,187
Jan 9, 202519.8420.0419.7219.8619.86138,127
Jan 8, 202519.7720.0219.5219.8019.80184,105
Jan 7, 202519.8520.1419.5819.7919.79159,266
Jan 3, 202519.7119.9819.6519.7519.75154,395
Jan 2, 202519.5819.9119.5619.9119.91173,900
Dec 30, 202419.5519.7319.4019.5219.5289,872
Dec 27, 202419.1119.6719.1119.6219.62109,542
Dec 23, 202419.4019.4019.0719.1119.11123,032
Dec 20, 202419.1819.5018.8819.5019.50572,039
Dec 19, 202419.3619.3819.0719.3719.37271,770
Dec 18, 202419.3319.5619.1219.4219.42284,411
Dec 17, 202419.0619.1618.8919.0519.05182,033
Dec 16, 202419.1719.2919.0819.2019.20125,075
Dec 13, 202419.4319.4619.1719.1719.1763,820
Dec 12, 202419.7819.8019.4019.4319.43155,412
Dec 11, 202419.4019.8219.4019.8119.81105,920
Dec 10, 202419.6319.7319.3119.4919.49154,726
Dec 9, 202419.4919.7519.4919.7019.70170,385
Dec 5, 202419.2819.4219.2019.3119.31160,058
Dec 4, 202419.0919.3019.0319.2819.28174,066
Dec 3, 202418.7719.1518.7719.0919.09215,996
Dec 2, 202418.6018.9018.5118.7318.73141,344
Nov 29, 202418.7218.7518.5918.6018.60163,904
Nov 28, 202418.6418.7718.5918.7018.7069,148
Nov 27, 202418.6918.7918.5418.6518.6575,230
Nov 26, 202418.7718.9118.6718.6918.6989,809
Nov 25, 202419.0919.1418.8018.8018.80356,462
Nov 22, 202418.7719.0718.6718.9718.9786,475
Nov 21, 202418.6318.8118.6118.7518.7587,444
Nov 20, 202419.0019.0618.6318.6318.63132,592
Nov 19, 202418.9919.0818.6718.8818.8890,033
Nov 18, 202419.2819.3118.9318.9918.9982,513
Nov 15, 202419.3119.4719.1819.2819.2898,845
Nov 14, 202418.9319.4018.8919.4019.40140,493
Nov 13, 202418.8519.1418.7618.9318.93148,267
Nov 12, 202419.4919.4918.8618.8718.87183,730
Nov 11, 202419.6019.8719.5419.5519.55154,488
Nov 8, 202419.9420.1219.4519.5219.52147,913
Nov 7, 202419.8619.9019.7419.8119.81103,614
Nov 6, 202419.6420.2219.6419.7819.78140,222
Nov 5, 202419.5719.6919.4919.5919.59117,616
Nov 4, 202419.7419.7519.4819.5819.58141,100
Nov 1, 202419.5819.7919.4719.7419.74125,519
Oct 31, 202419.8819.8819.3719.5219.52206,956
Oct 30, 202419.9720.0819.6819.8819.88223,937
Oct 29, 202420.5820.5819.9719.9719.97195,667
Oct 28, 2024 0.34 Dividend
Oct 28, 202420.1620.7819.9620.5820.58208,815
Oct 25, 202420.8821.1620.4420.7620.42210,101
Oct 24, 202421.0821.3820.8620.8620.52156,001
Oct 23, 202421.5621.5821.0021.0820.73146,719
Oct 22, 202421.7021.8221.2821.5621.2180,440
Oct 21, 202421.7621.9421.5621.6621.3194,527
Oct 18, 202421.5621.8221.5621.7621.4081,503
Oct 17, 202421.4021.7221.4021.6621.31101,709
Oct 16, 202421.8821.8821.4021.4221.07117,902
Oct 15, 202421.9422.0621.7621.9021.5495,350
Oct 14, 202422.3222.3421.8021.9421.58125,346
Oct 11, 202422.0022.3622.0022.3021.9366,862
Oct 10, 202422.3022.3621.9622.0021.6493,523
Oct 9, 202422.1022.3421.9822.3021.9374,035
Oct 8, 202422.2822.2821.8022.1021.7471,627
Oct 7, 202422.2622.3022.0422.3021.9377,774
Oct 4, 202422.1822.3422.1022.2421.8889,090
Oct 3, 202422.1422.2221.9422.1821.82116,746
Oct 2, 202422.5422.5422.1222.1421.7860,518
Oct 1, 202422.4422.9822.4422.5822.21102,597
Sep 30, 202422.5022.6222.3822.4222.05110,256
Sep 27, 202422.0022.6822.0022.6022.23120,502
Sep 26, 202422.3222.5021.9022.0621.70202,861
Sep 25, 202422.5023.0821.8022.0621.70441,320
Sep 24, 202422.3822.6222.3422.5022.13143,005
Sep 23, 202422.1622.5422.1222.3421.97136,378
Sep 20, 202422.2222.4622.1022.1621.80363,535
Sep 19, 202421.7622.2621.7022.2621.90103,745
Sep 18, 202421.1221.7021.1221.7021.34152,958
Sep 17, 202421.0021.4021.0021.3220.97153,589
Sep 16, 202421.3421.3420.9021.0020.66111,983
Sep 13, 202420.8021.4020.8021.3420.9963,344
Sep 12, 202421.1021.3420.6220.7420.40139,908
Sep 11, 202421.2021.3421.1021.1020.7582,766
Sep 10, 202421.2221.4821.0821.2820.9387,973
Sep 9, 202421.1221.5021.1221.2220.8774,704
Sep 6, 202421.5421.7221.0221.0220.68112,927
Sep 5, 202421.8021.8221.5421.5821.23109,694
Sep 4, 202421.5821.9621.4821.8221.4679,207
Sep 3, 202422.0022.2621.8021.8621.5065,749
Sep 2, 202422.1822.3822.0022.1221.76104,068
Aug 30, 202422.1222.3421.9622.1821.82141,690
Aug 29, 202422.2422.2421.9022.0421.68106,075
Aug 28, 202421.7022.2821.6822.2421.88103,414
Aug 27, 202421.5421.8621.4821.7021.3468,557
Aug 26, 202421.6621.6621.4021.6021.2542,800
Aug 23, 202421.6421.7421.4621.6621.3162,869
Aug 22, 202421.4421.7421.4021.6421.2998,500
Aug 21, 202421.1821.4221.1621.4221.0756,828
Aug 20, 202421.0621.3821.0621.1820.8394,481
Aug 19, 202420.8221.1220.7021.0420.7062,692
Aug 16, 202421.1021.1020.6820.8420.5085,117
Aug 15, 202420.8021.1420.7621.0820.7384,430
Aug 14, 202420.6020.8220.5420.8020.46100,981
Aug 13, 202420.3020.6020.3020.5820.2485,555
Aug 12, 202420.4420.5420.1220.2819.95158,105
Aug 9, 202420.7020.8220.3620.4420.1171,822
Aug 8, 202420.4820.7820.4820.6820.34107,346
Aug 7, 202420.0020.8419.9820.6020.26184,756
Aug 6, 202419.7720.1419.6919.9219.59113,628
Aug 5, 202419.6019.9519.2119.5619.24266,561
Aug 2, 202420.5020.5020.0220.1219.79125,016
Aug 1, 202420.8821.0420.5620.5820.24112,166
Jul 31, 202421.1621.4020.9020.9020.56395,607
Jul 30, 202420.9421.0820.8821.0020.66108,839
Jul 29, 202420.6021.1220.5421.0220.68170,662
Jul 26, 202420.4820.6220.4020.6020.26156,057
Jul 25, 202420.3820.5020.2220.4220.09145,059
Jul 24, 202420.5220.5620.3620.5420.20121,477
Jul 23, 202420.8020.8020.5420.6020.2694,272
Jul 22, 202420.7020.9620.5020.7620.42119,938
Jul 19, 202420.7620.7820.4220.6420.30155,929
Jul 18, 202421.0021.0020.5220.7820.44242,996
Jul 17, 202421.3821.4020.4220.6220.28659,062
Jul 16, 202422.5623.5022.4223.4023.02206,141
Jul 15, 202422.5422.5822.2622.5822.2186,493
Jul 12, 202422.3622.6422.1622.5822.2184,261
Jul 11, 202422.2822.3422.1222.3421.97113,289
Jul 10, 202422.5022.6022.1022.4022.03129,322
Jul 9, 202422.8822.9022.4022.5422.17146,891
Jul 8, 202422.9823.0222.5622.9822.60112,550
Jul 5, 202423.0223.3022.9623.1222.74115,852
Jul 4, 202423.1623.1622.8623.0422.66104,132
Jul 3, 202423.0623.1623.0023.1222.74162,109
Jul 2, 202422.9623.1022.6823.0222.6477,820
Jul 1, 202422.7623.1822.7422.9822.60108,339
Jun 28, 202423.1423.3822.6622.7622.3998,004
Jun 27, 202422.9623.2822.7423.2022.82101,537
Jun 26, 202423.2023.2022.4022.8422.47199,479
Jun 25, 202423.4823.6623.0623.2622.88154,626
Jun 24, 202422.9423.5822.8623.5223.13216,066
Jun 20, 202423.2423.7422.8622.8622.491,753,568
Jun 19, 202423.4823.7623.2023.2022.82122,088
Jun 18, 202423.1823.6623.1823.4823.10120,237
Jun 17, 202422.8223.3422.6823.1622.78133,079
Jun 14, 202423.4423.6022.5022.8422.47189,374
Jun 13, 202423.5823.8623.4623.7423.35166,846
Jun 12, 202424.1424.2423.5423.9223.53182,254
Jun 11, 202424.2024.5823.9824.1423.74377,020
Jun 10, 202423.1224.1422.8424.1423.74438,802
Jun 7, 202421.6822.5221.5822.3221.95258,435
Jun 6, 202421.6821.8421.6021.7021.3483,206
Jun 5, 202421.6221.8221.4821.7021.34151,659
Jun 4, 202421.4821.9021.4821.6221.27172,341
Jun 3, 202421.6621.7421.3821.4621.1187,665
May 31, 202421.5221.6821.3021.6821.32227,966
May 30, 202421.4021.5821.2221.5421.1985,631
May 29, 202421.5221.6621.3221.5221.1785,662
May 28, 202421.6021.7421.5421.5821.2379,525
May 27, 202421.5821.6221.0821.5021.15139,959
May 24, 202421.2821.7621.2821.5821.23124,065
May 23, 202421.0821.7821.0821.2820.93513,712
May 22, 202422.3422.3421.0821.0820.73464,068
May 21, 202422.6222.6622.2822.4022.03158,789
May 20, 202422.3822.6622.3222.6222.2574,824
May 17, 202422.3422.5022.3022.4822.11157,663
May 16, 202422.3422.4822.1622.4822.1191,159
May 15, 202422.1222.3822.1222.3421.97129,661
May 14, 202422.3022.4021.9422.1221.76200,156
May 13, 202421.9022.3821.7622.3822.01132,639
May 10, 202421.9622.0621.7021.9021.54184,868
May 8, 202421.7422.1421.7022.0021.64187,378
May 7, 202421.6621.7221.3221.7221.36177,254
May 6, 202421.6821.9421.4621.6821.32128,738
May 3, 202421.1621.7221.0221.7021.34280,657
May 2, 202420.6621.1820.2421.1220.77261,547
Apr 30, 202420.2020.4820.1820.4220.09163,697
Apr 29, 202419.2020.4419.1120.4420.11355,041
Apr 26, 202418.1119.3118.0719.2018.89590,698
Apr 25, 202417.3517.5717.0517.1116.83113,138
Apr 24, 202417.2617.4317.2317.3317.0587,388
Apr 23, 202417.3117.4417.2617.3417.0689,274
Apr 22, 202417.3817.5417.3117.3217.0453,834
Apr 19, 202417.4317.4517.2517.3817.1066,999
Apr 18, 202417.5017.5717.2417.4517.1656,293
Apr 17, 202417.5717.6417.3717.4317.1493,513
Apr 16, 202417.4517.6117.3817.5717.28117,379
Apr 15, 202417.5017.6117.4617.4617.1775,680
Apr 12, 202417.4117.7317.4117.5017.21136,968
Apr 11, 202417.5517.6017.3817.4117.12159,329
Apr 10, 202417.8217.9517.5517.5517.2683,645
Apr 9, 202417.7017.8217.6617.7517.4660,107
Apr 8, 202417.6817.8017.6717.7117.4287,877
Apr 5, 202417.7317.8417.6117.7117.42105,020
Apr 4, 202417.6417.9517.6417.8417.55124,723
Apr 3, 202417.5017.7117.4017.6417.35137,498
Apr 2, 202417.5217.9417.4617.4917.20156,718
Mar 28, 202417.4217.5917.3617.5217.23115,690
Mar 27, 202417.0717.4217.0717.3717.0991,106
Mar 26, 202417.3017.3417.0617.0616.7894,807
Mar 25, 202416.9017.2416.9017.2416.9663,150
Mar 22, 202417.1517.2716.9917.0516.77129,111
Mar 21, 2024 0.34 Dividend
Mar 21, 202417.0617.2416.9417.1516.87130,480
Mar 20, 202417.1517.7617.1517.1916.57361,102
Mar 19, 202417.0217.1916.8217.1616.55415,930
Mar 18, 202416.8717.1016.8717.0216.4169,898
Mar 15, 202416.6816.9716.6816.8716.27328,012
Mar 14, 202416.9316.9616.6116.6716.07117,353

Related Tickers

3405.T Kuraray Co., Ltd.
1,934.50
+0.39%
 
UNIP3.SA Unipar Carbocloro S.A.
50.40
+10.84%
 
SOLB.BR Solvay SA
34.67
+2.33%
 
BAK Braskem S.A.
3.8400
+6.08%
 
OLN Olin Corporation
24.64
+3.53%
 
DOW Dow Inc.
36.97
+2.04%