Kemira Oyj

KEMIRA
🏛️ finland →
19.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 13.35 13.39 13.30 13.33 0.1M
2021-12-29 13.45 13.45 13.30 13.33 0.1M
2021-12-28 13.41 13.55 13.38 13.40 0.2M
2021-12-27 13.14 13.44 13.14 13.40 0.1M
2021-12-23 13.08 13.25 13.08 13.14 0.1M
2021-12-22 13.10 13.15 13.03 13.08 0.1M
2021-12-21 13.10 13.23 13.08 13.13 0.1M
2021-12-20 13.16 13.23 13.03 13.04 0.1M
2021-12-17 13.31 13.40 13.24 13.37 0.1M
2021-12-16 13.36 13.44 13.27 13.32 0.1M
2021-12-15 13.14 13.24 13.11 13.20 0.1M
2021-12-14 13.32 13.43 13.13 13.13 0.1M
2021-12-13 13.36 13.50 13.35 13.35 0.1M
2021-12-10 13.31 13.43 13.30 13.41 0.1M
2021-12-09 13.52 13.55 13.30 13.37 0.1M
2021-12-08 13.52 13.61 13.44 13.50 0.1M
2021-12-07 13.44 13.52 13.38 13.52 0.1M
2021-12-03 13.41 13.43 13.22 13.24 0.1M
2021-12-02 13.30 13.40 13.22 13.36 0.1M
2021-12-01 13.29 13.45 13.21 13.39 0.1M
2021-11-30 13.20 13.26 13.05 13.13 0.2M
2021-11-29 13.25 13.37 13.25 13.28 0.1M
2021-11-26 13.30 13.39 13.09 13.24 0.2M
2021-11-25 13.45 13.56 13.37 13.54 0.1M
2021-11-24 13.61 13.65 13.45 13.46 0.1M
2021-11-23 13.70 13.71 13.60 13.61 0.1M
2021-11-22 13.57 13.76 13.55 13.75 0.1M
2021-11-19 13.71 13.71 13.50 13.57 0.1M
2021-11-18 13.81 13.81 13.68 13.71 0.1M
2021-11-17 13.65 13.91 13.61 13.81 0.2M
2021-11-16 13.60 13.67 13.53 13.66 0.2M
2021-11-15 13.64 13.67 13.57 13.59 0.1M
2021-11-12 13.62 13.66 13.55 13.64 0.1M
2021-11-11 13.49 13.62 13.45 13.62 0.1M
2021-11-10 13.34 13.52 13.33 13.50 0.1M
2021-11-09 13.42 13.43 13.33 13.33 0.1M
2021-11-08 13.53 13.55 13.38 13.47 0.1M
2021-11-05 13.31 13.56 13.27 13.53 0.1M
2021-11-04 13.33 13.39 13.23 13.31 0.3M
2021-11-03 13.15 13.33 13.11 13.33 0.2M
2021-11-02 13.33 13.33 13.11 13.15 0.3M
2021-11-01 13.30 13.49 13.27 13.36 0.2M
2021-10-29 13.40 13.41 13.17 13.27 0.2M
2021-10-28 13.81 13.85 13.35 13.42 0.3M
2021-10-27 13.76 13.85 13.52 13.85 0.4M
2021-10-26 13.98 14.43 13.76 14.00 0.8M
2021-10-25 13.74 13.98 13.66 13.75 0.3M
2021-10-22 13.67 13.71 13.51 13.53 0.3M
2021-10-21 13.55 13.67 13.46 13.46 0.2M
2021-10-20 13.60 13.69 13.54 13.59 0.2M
2021-10-19 13.64 13.85 13.58 13.58 0.2M
2021-10-18 13.75 13.79 13.56 13.57 0.2M
2021-10-15 13.64 13.75 13.58 13.74 0.1M
2021-10-14 13.50 13.63 13.44 13.63 0.1M
2021-10-13 13.40 13.45 13.31 13.42 0.1M
2021-10-12 13.40 13.44 13.27 13.44 0.1M
2021-10-11 13.44 13.48 13.23 13.47 0.2M
2021-10-08 13.38 13.52 13.38 13.45 0.1M
2021-10-07 13.40 13.43 13.26 13.35 0.1M
2021-10-06 13.35 13.36 13.15 13.20 0.2M
2021-10-05 13.35 13.40 13.24 13.40 0.2M
2021-10-04 13.22 13.49 13.21 13.42 0.1M
2021-10-01 13.16 13.28 13.07 13.22 0.1M
2021-09-30 13.27 13.36 13.16 13.32 0.1M
2021-09-29 13.31 13.40 13.13 13.19 0.1M
2021-09-28 13.55 13.55 13.28 13.30 0.2M
2021-09-27 13.60 13.68 13.46 13.49 0.1M
2021-09-24 13.71 13.71 13.38 13.55 0.2M
2021-09-23 13.64 13.84 13.58 13.72 0.1M
2021-09-22 13.44 13.58 13.42 13.55 0.1M
2021-09-21 13.44 13.63 13.36 13.36 0.2M
2021-09-20 13.63 13.63 13.26 13.45 0.3M
2021-09-17 13.87 13.92 13.65 13.67 0.3M
2021-09-16 13.84 13.94 13.80 13.86 0.1M
2021-09-15 13.95 14.03 13.81 13.85 0.1M
2021-09-14 14.09 14.20 13.95 13.95 0.1M
2021-09-13 14.14 14.20 14.01 14.09 0.1M
2021-09-10 14.26 14.29 14.14 14.14 0.1M
2021-09-09 14.30 14.30 14.16 14.26 0.1M
2021-09-08 14.53 14.53 14.31 14.33 0.1M
2021-09-07 14.54 14.54 14.45 14.52 0.1M
2021-09-06 14.48 14.55 14.42 14.55 0.1M
2021-09-03 14.38 14.49 14.37 14.44 0.1M
2021-09-02 14.32 14.45 14.28 14.44 0.1M
2021-09-01 14.35 14.37 14.24 14.32 0.1M
2021-08-31 14.36 14.37 14.24 14.29 0.1M
2021-08-30 14.25 14.36 14.23 14.36 0.1M
2021-08-27 14.20 14.26 14.10 14.25 0.1M
2021-08-26 14.24 14.30 14.09 14.22 0.1M
2021-08-25 14.20 14.24 14.10 14.24 0.1M
2021-08-24 14.12 14.19 14.04 14.16 0.1M
2021-08-23 14.11 14.13 13.99 14.12 0.1M
2021-08-20 14.00 14.06 13.91 13.99 0.1M
2021-08-19 14.23 14.23 13.98 14.03 0.2M
2021-08-18 14.35 14.38 14.28 14.32 0.1M
2021-08-17 14.30 14.45 14.30 14.35 0.1M
2021-08-16 14.44 14.45 14.28 14.34 0.1M
2021-08-13 14.26 14.46 14.26 14.45 0.1M
2021-08-12 14.40 14.41 14.28 14.28 0.1M
2021-08-11 14.45 14.49 14.28 14.35 0.2M
2021-08-10 14.37 14.47 14.30 14.39 0.1M
2021-08-09 14.40 14.40 14.30 14.32 0.1M
2021-08-06 14.26 14.42 14.25 14.40 0.1M
2021-08-05 14.45 14.45 14.25 14.25 0.1M
2021-08-04 14.35 14.48 14.35 14.37 0.1M
2021-08-03 14.22 14.31 14.15 14.29 0.1M
2021-08-02 14.30 14.35 14.21 14.21 0.1M
2021-07-30 14.26 14.26 14.05 14.20 0.2M
2021-07-29 14.24 14.36 14.21 14.31 0.1M
2021-07-28 14.20 14.24 14.12 14.21 0.1M
2021-07-27 14.20 14.24 14.07 14.20 0.2M
2021-07-26 14.19 14.20 14.10 14.20 0.1M
2021-07-23 13.92 14.19 13.88 14.19 0.4M
2021-07-22 13.82 13.88 13.71 13.77 0.2M
2021-07-21 13.80 13.96 13.73 13.74 0.3M
2021-07-20 13.80 13.83 13.57 13.79 0.3M
2021-07-19 14.14 14.14 13.64 13.71 0.5M
2021-07-16 13.91 14.66 13.90 14.14 0.9M
2021-07-15 13.50 13.55 13.41 13.45 0.3M
2021-07-14 13.56 13.58 13.46 13.46 0.2M
2021-07-13 13.60 13.68 13.52 13.55 0.1M
2021-07-12 13.60 13.61 13.40 13.60 0.2M
2021-07-09 13.45 13.67 13.38 13.57 0.3M
2021-07-08 13.57 13.57 13.28 13.35 0.3M
2021-07-07 13.42 13.57 13.41 13.57 0.2M
2021-07-06 13.63 13.63 13.38 13.38 0.2M
2021-07-05 13.48 13.59 13.46 13.59 0.1M
2021-07-02 13.33 13.44 13.32 13.41 0.2M
2021-07-01 13.31 13.35 13.20 13.27 0.2M
2021-06-30 13.25 13.30 13.10 13.28 0.2M
2021-06-29 13.09 13.27 13.03 13.26 0.2M
2021-06-28 13.12 13.21 13.06 13.07 0.2M
2021-06-24 13.16 13.21 13.08 13.10 0.2M
2021-06-23 13.21 13.25 13.13 13.17 0.2M
2021-06-22 13.23 13.27 13.12 13.18 0.3M
2021-06-21 13.15 13.24 12.98 13.23 0.2M
2021-06-18 13.26 13.40 13.13 13.19 0.3M
2021-06-17 13.50 13.51 13.24 13.25 0.3M
2021-06-16 13.44 13.55 13.39 13.50 0.2M
2021-06-15 13.37 13.41 13.30 13.40 0.2M
2021-06-14 13.48 13.52 13.34 13.34 0.2M
2021-06-11 13.40 13.52 13.38 13.50 0.2M
2021-06-10 13.60 13.60 13.37 13.40 0.2M
2021-06-09 13.53 13.60 13.43 13.57 0.2M
2021-06-08 13.62 13.68 13.49 13.52 0.2M
2021-06-07 13.63 13.73 13.57 13.64 0.1M
2021-06-04 13.60 13.68 13.54 13.61 0.2M
2021-06-03 13.51 13.60 13.38 13.60 0.4M
2021-06-02 13.49 13.59 13.42 13.46 0.8M
2021-06-01 13.35 13.54 13.35 13.49 0.3M
2021-05-31 13.47 13.47 13.31 13.31 0.2M
2021-05-28 13.55 13.59 13.46 13.47 0.2M
2021-05-27 13.48 13.61 13.38 13.54 0.3M
2021-05-26 13.57 13.57 13.39 13.44 0.1M
2021-05-25 13.48 13.58 13.42 13.55 0.2M
2021-05-24 13.60 13.60 13.44 13.48 0.1M
2021-05-21 13.56 13.57 13.40 13.57 0.1M
2021-05-20 13.42 13.54 13.32 13.54 0.2M
2021-05-19 13.60 13.60 13.31 13.40 0.3M
2021-05-18 13.61 13.65 13.54 13.64 0.2M
2021-05-17 13.52 13.56 13.42 13.55 0.2M
2021-05-14 13.51 13.55 13.31 13.49 0.3M
2021-05-12 13.61 13.63 13.37 13.55 0.3M
2021-05-11 13.80 13.80 13.47 13.63 0.4M
2021-05-10 13.78 13.95 13.75 13.95 0.3M
2021-05-07 13.87 13.95 13.73 13.75 0.3M
2021-05-06 13.86 13.92 13.73 13.86 0.4M
2021-05-05 13.45 13.85 13.45 13.84 0.4M
2021-05-04 13.52 13.64 13.43 13.44 0.4M
2021-05-03 13.63 13.63 13.38 13.49 0.3M
2021-04-30 13.40 13.64 13.34 13.59 0.5M
2021-04-29 13.77 13.80 13.34 13.34 0.5M
2021-04-28 13.52 14.04 13.47 13.71 0.9M
2021-04-27 14.05 14.15 13.32 13.32 1.7M
2021-04-26 14.34 14.64 14.31 14.64 0.4M
2021-04-23 14.20 14.35 14.16 14.32 0.3M
2021-04-22 14.21 14.30 14.15 14.22 0.3M
2021-04-21 14.05 14.23 14.02 14.23 0.3M
2021-04-20 14.37 14.37 14.00 14.03 0.3M
2021-04-19 14.22 14.42 14.21 14.36 0.4M
2021-04-16 13.95 14.22 13.95 14.22 0.3M
2021-04-15 13.66 13.93 13.66 13.93 0.3M
2021-04-14 13.70 13.71 13.51 13.64 0.2M
2021-04-13 13.64 13.75 13.60 13.67 0.3M
2021-04-12 13.63 13.77 13.56 13.59 0.3M
2021-04-09 13.44 13.71 13.40 13.60 0.4M
2021-04-08 13.46 13.52 13.36 13.42 0.2M
2021-04-07 13.42 13.47 13.37 13.46 0.2M
2021-04-06 13.25 13.42 13.19 13.42 0.3M
2021-04-01 13.09 13.24 13.08 13.18 0.3M
2021-03-31 13.30 13.34 13.08 13.09 0.3M
2021-03-30 13.39 13.41 13.23 13.30 0.2M
2021-03-29 13.34 13.39 13.28 13.35 0.2M
2021-03-26 13.40 13.48 13.26 13.32 0.2M
2021-03-25 13.22 13.36 13.13 13.35 0.3M
2021-03-24 13.42 13.56 13.34 13.53 0.3M
2021-03-23 13.56 13.56 13.36 13.44 0.3M
2021-03-22 13.52 13.56 13.41 13.53 0.2M
2021-03-19 13.30 13.56 13.22 13.52 0.4M
2021-03-18 13.37 13.43 13.26 13.38 0.2M
2021-03-17 13.36 13.38 13.23 13.24 0.3M
2021-03-16 13.65 13.68 13.29 13.30 0.4M
2021-03-15 13.66 13.88 13.52 13.53 0.3M
2021-03-12 13.87 13.87 13.54 13.63 0.3M
2021-03-11 13.47 13.96 13.47 13.87 0.6M
2021-03-10 13.49 13.62 13.38 13.45 0.4M
2021-03-09 13.45 13.53 13.37 13.43 0.2M
2021-03-08 13.32 13.48 13.30 13.43 0.4M
2021-03-05 13.40 13.45 13.26 13.32 0.3M
2021-03-04 13.75 13.76 13.40 13.41 0.3M
2021-03-03 13.79 13.91 13.71 13.80 0.2M
2021-03-02 13.67 13.82 13.62 13.73 0.3M
2021-03-01 13.47 13.72 13.47 13.68 0.3M
2021-02-26 13.51 13.57 13.29 13.37 0.5M
2021-02-25 13.78 13.86 13.68 13.68 0.2M
2021-02-24 13.51 13.80 13.51 13.76 0.3M
2021-02-23 13.64 13.72 13.39 13.51 0.2M
2021-02-22 13.67 13.69 13.52 13.61 0.2M
2021-02-19 13.77 13.77 13.64 13.67 0.2M
2021-02-18 13.79 13.90 13.70 13.70 0.2M
2021-02-17 13.89 14.07 13.75 13.76 0.2M
2021-02-16 13.98 14.07 13.88 13.89 0.3M
2021-02-15 13.98 14.04 13.85 14.02 0.3M
2021-02-12 14.10 14.15 13.81 13.90 0.3M
2021-02-11 14.05 14.24 13.84 14.10 0.3M
2021-02-10 14.10 14.18 14.02 14.12 0.2M
2021-02-09 14.14 14.17 14.02 14.06 0.2M
2021-02-08 13.86 14.12 13.71 14.09 0.4M
2021-02-05 14.25 14.30 13.87 13.97 0.5M
2021-02-04 14.50 14.53 14.10 14.19 0.4M
2021-02-03 14.19 14.51 14.13 14.50 0.3M
2021-02-02 14.12 14.22 14.07 14.19 0.2M
2021-02-01 14.00 14.15 13.97 14.03 0.2M
2021-01-29 13.75 13.98 13.65 13.97 0.4M
2021-01-28 13.89 13.99 13.53 13.84 0.5M
2021-01-27 14.04 14.17 13.86 14.11 0.3M
2021-01-26 14.27 14.38 14.00 14.08 0.4M
2021-01-25 14.25 14.39 14.19 14.27 0.3M
2021-01-22 14.35 14.36 14.13 14.19 0.2M
2021-01-21 14.25 14.40 14.19 14.39 0.2M
2021-01-20 13.88 14.26 13.82 14.20 0.3M
2021-01-19 14.13 14.26 14.05 14.06 0.2M
2021-01-18 14.00 14.13 13.88 14.13 0.2M
2021-01-15 13.94 13.96 13.77 13.96 0.2M
2021-01-14 13.90 14.08 13.82 13.94 0.2M
2021-01-13 14.37 14.43 13.81 13.81 0.5M
2021-01-12 13.79 14.55 13.79 14.37 0.8M
2021-01-11 13.11 13.11 12.92 13.05 0.2M
2021-01-08 13.15 13.16 13.05 13.11 0.2M
2021-01-07 13.00 13.19 12.95 13.14 0.3M
2021-01-05 12.97 12.97 12.64 12.81 0.2M
2021-01-04 12.98 13.05 12.89 12.97 0.2M