Kemira Oyj

KEMIRA
🏛️ finland →
19.08
Last Update: 2025-09-30
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
2022-12-30 14.47 14.54 14.33 14.33 0.0M
2022-12-29 14.51 14.55 14.46 14.47 0.0M
2022-12-28 14.65 14.67 14.48 14.55 0.1M
2022-12-27 14.73 14.77 14.53 14.60 0.1M
2022-12-23 14.65 14.75 14.61 14.73 0.0M
2022-12-22 14.74 14.79 14.54 14.65 0.1M
2022-12-21 14.77 14.94 14.70 14.79 0.1M
2022-12-20 14.55 14.81 14.41 14.77 0.1M
2022-12-19 14.55 14.69 14.37 14.56 0.1M
2022-12-16 14.37 14.62 14.29 14.58 0.3M
2022-12-15 14.60 14.74 14.37 14.37 0.1M
2022-12-14 14.56 14.72 14.46 14.70 0.1M
2022-12-13 14.31 14.70 14.31 14.56 0.1M
2022-12-12 14.34 14.41 14.25 14.32 0.1M
2022-12-09 14.20 14.36 14.17 14.34 0.1M
2022-12-08 14.16 14.32 14.02 14.20 0.1M
2022-12-07 14.10 14.32 14.04 14.15 0.1M
2022-12-05 14.34 14.34 14.12 14.16 0.1M
2022-12-02 14.36 14.44 14.29 14.40 0.1M
2022-12-01 14.10 14.45 14.09 14.36 0.2M
2022-11-30 13.92 14.09 13.89 13.89 0.2M
2022-11-29 13.92 13.99 13.85 13.95 0.1M
2022-11-28 14.01 14.02 13.86 13.92 0.1M
2022-11-25 13.93 14.04 13.87 14.01 0.0M
2022-11-24 13.95 14.00 13.93 13.98 0.1M
2022-11-23 14.05 14.07 13.93 14.02 0.1M
2022-11-22 13.98 14.11 13.93 14.05 0.0M
2022-11-21 14.01 14.01 13.86 13.91 0.0M
2022-11-18 13.90 14.04 13.89 14.04 0.1M
2022-11-17 14.01 14.24 13.88 13.89 0.1M
2022-11-16 14.10 14.26 13.99 14.08 0.1M
2022-11-15 14.41 14.42 14.01 14.17 0.2M
2022-11-14 14.29 14.51 14.11 14.44 0.2M
2022-11-11 14.60 14.64 14.20 14.28 0.2M
2022-11-10 14.11 14.61 14.01 14.61 0.2M
2022-11-09 14.13 14.23 14.03 14.21 0.1M
2022-11-08 13.94 14.13 13.87 14.13 0.1M
2022-11-07 13.90 14.03 13.82 13.94 0.1M
2022-11-04 13.56 13.94 13.56 13.92 0.2M
2022-11-03 13.34 13.56 13.26 13.55 0.1M
2022-11-02 13.30 13.51 13.30 13.38 0.3M
2022-11-01 13.35 13.44 13.20 13.29 0.1M
2022-10-31 13.45 13.56 13.28 13.36 0.1M
2022-10-28 13.70 13.70 13.39 13.50 0.1M
2022-10-27 13.64 13.80 13.33 13.80 0.2M
2022-10-26 13.31 13.78 13.17 13.77 0.3M
2022-10-25 12.82 13.68 12.82 13.64 0.7M
2022-10-24 11.80 11.99 11.66 11.98 0.2M
2022-10-21 11.90 11.90 11.52 11.60 0.3M
2022-10-20 12.07 12.07 11.87 11.94 0.1M
2022-10-19 12.02 12.11 12.00 12.08 0.1M
2022-10-18 11.88 12.09 11.84 11.96 0.1M
2022-10-17 11.77 11.88 11.61 11.76 0.1M
2022-10-14 11.75 11.89 11.69 11.76 0.1M
2022-10-13 11.41 11.62 11.30 11.62 0.1M
2022-10-12 11.45 11.55 11.37 11.49 0.1M
2022-10-11 11.48 11.50 11.29 11.45 0.1M
2022-10-10 11.37 11.59 11.33 11.48 0.1M
2022-10-07 11.75 11.75 11.40 11.44 0.1M
2022-10-06 11.85 11.89 11.66 11.71 0.1M
2022-10-05 11.98 12.02 11.76 11.84 0.1M
2022-10-04 11.86 11.98 11.76 11.97 0.1M
2022-10-03 11.37 11.73 11.22 11.67 0.1M
2022-09-30 11.11 11.39 11.11 11.35 0.1M
2022-09-29 11.30 11.30 11.00 11.11 0.1M
2022-09-28 11.05 11.43 10.95 11.37 0.1M
2022-09-27 11.42 11.42 11.20 11.20 0.1M
2022-09-26 11.63 11.65 11.41 11.43 0.1M
2022-09-23 11.93 11.93 11.48 11.57 0.1M
2022-09-22 11.83 11.97 11.78 11.93 0.1M
2022-09-21 11.70 12.00 11.64 11.94 0.2M
2022-09-20 11.86 11.90 11.64 11.73 0.1M
2022-09-19 11.80 11.87 11.66 11.86 0.1M
2022-09-16 11.70 11.99 11.66 11.99 0.3M
2022-09-15 12.17 12.17 11.71 11.80 0.1M
2022-09-14 12.05 12.05 11.79 11.86 0.1M
2022-09-13 12.32 12.37 12.05 12.06 0.1M
2022-09-12 12.04 12.25 12.04 12.18 0.0M
2022-09-09 11.91 12.09 11.89 12.04 0.1M
2022-09-08 12.00 12.10 11.89 11.93 0.1M
2022-09-07 11.84 12.00 11.76 12.00 0.1M
2022-09-06 11.70 11.92 11.70 11.88 0.1M
2022-09-05 11.76 11.85 11.62 11.79 0.1M
2022-09-02 11.83 12.00 11.81 11.96 0.1M
2022-09-01 11.95 11.98 11.76 11.77 0.1M
2022-08-31 12.05 12.12 11.96 12.00 0.1M
2022-08-30 12.05 12.26 11.93 11.99 0.1M
2022-08-29 12.04 12.16 11.82 12.11 0.1M
2022-08-26 12.35 12.41 12.11 12.12 0.0M
2022-08-25 12.23 12.40 12.23 12.32 0.0M
2022-08-24 12.26 12.30 12.09 12.22 0.1M
2022-08-23 12.36 12.41 12.17 12.25 0.1M
2022-08-22 12.60 12.73 12.29 12.29 0.1M
2022-08-19 12.74 12.80 12.67 12.76 0.1M
2022-08-18 12.40 12.73 12.40 12.70 0.1M
2022-08-17 12.70 12.71 12.43 12.50 0.1M
2022-08-16 12.63 12.70 12.60 12.70 0.1M
2022-08-15 12.75 12.77 12.61 12.65 0.1M
2022-08-12 12.69 12.77 12.60 12.73 0.1M
2022-08-11 12.60 12.66 12.50 12.55 0.1M
2022-08-10 12.30 12.52 12.08 12.52 0.1M
2022-08-09 12.35 12.35 12.10 12.14 0.1M
2022-08-08 12.14 12.27 12.14 12.27 0.1M
2022-08-05 12.26 12.37 12.11 12.12 0.1M
2022-08-04 12.20 12.33 12.09 12.26 0.2M
2022-08-03 12.19 12.28 12.09 12.20 0.1M
2022-08-02 12.40 12.40 12.06 12.19 0.2M
2022-08-01 12.40 12.41 12.22 12.33 0.1M
2022-07-29 12.40 12.44 12.24 12.40 0.2M
2022-07-28 12.25 12.40 12.17 12.33 0.2M
2022-07-27 12.11 12.23 12.04 12.16 0.1M
2022-07-26 12.18 12.26 12.11 12.12 0.1M
2022-07-25 12.14 12.28 12.00 12.18 0.1M
2022-07-22 12.31 12.31 12.10 12.17 0.1M
2022-07-21 12.13 12.26 12.00 12.26 0.2M
2022-07-20 12.37 12.40 12.11 12.25 0.1M
2022-07-19 12.16 12.39 12.01 12.39 0.1M
2022-07-18 12.21 12.27 11.92 12.16 0.2M
2022-07-15 11.67 12.30 11.67 12.21 0.3M
2022-07-14 11.45 11.47 11.28 11.30 0.2M
2022-07-13 11.42 11.51 11.30 11.45 0.2M
2022-07-12 11.51 11.53 11.34 11.51 0.1M
2022-07-11 11.60 11.61 11.40 11.54 0.1M
2022-07-08 11.73 11.88 11.69 11.74 0.1M
2022-07-07 11.57 11.82 11.57 11.72 0.1M
2022-07-06 11.60 11.70 11.50 11.57 0.1M
2022-07-05 11.80 11.84 11.50 11.50 0.1M
2022-07-04 11.75 11.89 11.71 11.77 0.1M
2022-07-01 11.70 11.86 11.60 11.72 0.1M
2022-06-30 11.70 11.71 11.53 11.66 0.1M
2022-06-29 11.80 11.95 11.70 11.83 0.1M
2022-06-28 11.99 12.20 11.97 11.98 0.1M
2022-06-27 11.69 11.93 11.59 11.91 0.1M
2022-06-23 11.90 11.91 11.50 11.53 0.1M
2022-06-22 11.74 11.83 11.60 11.83 0.1M
2022-06-21 11.96 12.02 11.80 11.87 0.1M
2022-06-20 11.62 11.84 11.58 11.84 0.1M
2022-06-17 11.79 11.90 11.55 11.59 0.2M
2022-06-16 12.20 12.28 11.78 11.80 0.1M
2022-06-15 12.13 12.40 12.13 12.33 0.1M
2022-06-14 12.25 12.25 11.92 12.13 0.2M
2022-06-13 12.80 12.80 12.09 12.25 0.2M
2022-06-10 13.00 13.22 12.87 13.01 0.1M
2022-06-09 13.11 13.23 13.06 13.18 0.1M
2022-06-08 12.96 13.50 12.84 13.19 0.3M
2022-06-07 13.00 13.05 12.81 12.94 0.1M
2022-06-06 12.90 13.04 12.85 13.00 0.1M
2022-06-03 12.81 12.94 12.78 12.87 0.1M
2022-06-02 12.60 12.81 12.60 12.81 0.1M
2022-06-01 12.69 12.76 12.57 12.57 0.1M
2022-05-31 12.75 12.80 12.61 12.72 0.2M
2022-05-30 12.64 12.78 12.60 12.73 0.1M
2022-05-27 12.49 12.64 12.39 12.64 0.1M
2022-05-25 12.39 12.48 12.30 12.40 0.1M
2022-05-24 12.55 12.56 12.37 12.39 0.1M
2022-05-23 12.40 12.60 12.40 12.56 0.1M
2022-05-20 12.33 12.49 12.28 12.35 0.1M
2022-05-19 12.38 12.38 12.14 12.27 0.1M
2022-05-18 12.45 12.50 12.40 12.45 0.1M
2022-05-17 12.24 12.60 12.21 12.45 0.1M
2022-05-16 12.10 12.28 12.03 12.21 0.1M
2022-05-13 11.85 12.21 11.85 12.13 0.1M
2022-05-12 11.90 11.91 11.58 11.84 0.1M
2022-05-11 11.95 11.95 11.70 11.89 0.2M
2022-05-10 11.89 12.05 11.86 11.93 0.1M
2022-05-09 12.20 12.20 11.83 11.83 0.1M
2022-05-06 12.39 12.47 12.13 12.20 0.2M
2022-05-05 12.78 12.84 12.42 12.44 0.1M
2022-05-04 12.47 12.67 12.39 12.67 0.1M
2022-05-03 12.28 12.55 12.28 12.53 0.1M
2022-05-02 12.61 12.63 12.13 12.59 0.2M
2022-04-29 12.60 12.61 12.25 12.50 0.3M
2022-04-28 12.52 12.78 12.32 12.46 0.3M
2022-04-27 12.34 12.46 11.86 12.17 0.4M
2022-04-26 11.90 12.07 11.87 11.92 0.1M
2022-04-25 11.91 11.92 11.77 11.90 0.1M
2022-04-22 12.05 12.09 11.89 11.99 0.2M
2022-04-21 11.90 12.08 11.90 12.03 0.2M
2022-04-20 11.95 12.09 11.85 11.90 0.2M
2022-04-19 12.01 12.01 11.82 11.90 0.2M
2022-04-14 11.89 12.02 11.81 12.00 0.2M
2022-04-13 11.78 11.94 11.74 11.93 0.1M
2022-04-12 11.70 11.82 11.47 11.78 0.1M
2022-04-11 12.05 12.08 11.81 11.87 0.2M
2022-04-08 12.00 12.11 11.88 12.05 0.1M
2022-04-07 11.96 12.03 11.85 11.95 0.1M
2022-04-06 11.82 11.95 11.80 11.84 0.1M
2022-04-05 11.95 12.01 11.88 11.96 0.1M
2022-04-04 11.90 12.00 11.77 11.91 0.1M
2022-04-01 11.88 12.00 11.80 11.93 0.1M
2022-03-31 11.91 11.99 11.75 11.87 0.2M
2022-03-30 12.00 12.04 11.71 11.91 0.2M
2022-03-29 11.77 12.11 11.77 12.03 0.1M
2022-03-28 11.75 11.92 11.68 11.71 0.1M
2022-03-25 11.77 11.85 11.56 11.75 0.2M
2022-03-24 12.20 12.23 12.04 12.04 0.2M
2022-03-23 12.19 12.24 12.06 12.16 0.1M
2022-03-22 12.25 12.26 12.14 12.18 0.1M
2022-03-21 12.12 12.22 12.09 12.21 0.1M
2022-03-18 12.24 12.24 11.95 12.12 0.2M
2022-03-17 12.18 12.25 11.85 12.04 0.2M
2022-03-16 11.92 12.17 11.87 12.10 0.2M
2022-03-15 11.85 11.89 11.61 11.66 0.2M
2022-03-14 11.60 12.02 11.57 11.83 0.3M
2022-03-11 11.50 11.62 11.36 11.47 0.2M
2022-03-10 11.50 11.50 11.23 11.32 0.2M
2022-03-09 11.39 11.47 11.22 11.32 0.3M
2022-03-08 10.86 11.11 10.70 11.03 0.3M
2022-03-07 11.03 11.03 10.36 10.93 0.6M
2022-03-04 11.50 11.50 10.93 11.30 0.4M
2022-03-03 11.69 11.82 11.51 11.60 0.2M
2022-03-02 11.40 11.69 11.21 11.66 0.2M
2022-03-01 11.84 11.84 11.35 11.51 0.5M
2022-02-28 11.65 11.87 11.53 11.85 0.2M
2022-02-25 11.54 11.98 11.48 11.94 0.2M
2022-02-24 11.37 11.69 11.25 11.52 0.3M
2022-02-23 11.92 12.01 11.85 11.86 0.2M
2022-02-22 11.60 11.98 11.51 11.90 0.2M
2022-02-21 12.13 12.14 11.73 11.86 0.2M
2022-02-18 12.13 12.30 12.02 12.13 0.3M
2022-02-17 12.36 12.38 12.04 12.13 0.3M
2022-02-16 12.15 12.35 12.12 12.30 0.3M
2022-02-15 12.00 12.13 11.82 12.10 0.6M
2022-02-14 12.55 12.55 11.87 11.99 0.8M
2022-02-11 13.01 13.01 12.54 12.79 0.6M
2022-02-10 13.29 13.44 13.17 13.41 0.3M
2022-02-09 13.20 13.39 13.16 13.20 0.2M
2022-02-08 13.39 13.40 13.05 13.13 0.1M
2022-02-07 13.28 13.45 13.28 13.39 0.1M
2022-02-04 13.35 13.39 13.22 13.28 0.1M
2022-02-03 13.45 13.52 13.28 13.34 0.1M
2022-02-02 13.37 13.45 13.30 13.44 0.2M
2022-02-01 13.14 13.37 13.09 13.29 0.2M
2022-01-31 13.44 13.46 13.00 13.00 0.9M
2022-01-28 13.46 13.58 13.20 13.37 0.2M
2022-01-27 13.22 13.48 13.14 13.46 0.1M
2022-01-26 13.24 13.41 13.14 13.19 0.1M
2022-01-25 12.95 13.22 12.88 13.19 0.2M
2022-01-24 13.28 13.30 12.78 12.84 0.2M
2022-01-21 13.58 13.58 13.25 13.41 0.2M
2022-01-20 13.75 13.77 13.61 13.69 0.1M
2022-01-19 13.51 13.79 13.50 13.71 0.1M
2022-01-18 13.66 13.69 13.51 13.58 0.1M
2022-01-17 13.79 13.79 13.64 13.66 0.1M
2022-01-14 13.94 13.95 13.59 13.68 0.1M
2022-01-13 13.61 13.82 13.61 13.77 0.1M
2022-01-12 13.62 13.66 13.52 13.61 0.1M
2022-01-11 13.48 13.61 13.39 13.56 0.1M
2022-01-10 13.67 13.67 13.41 13.46 0.1M
2022-01-07 13.65 13.71 13.53 13.63 0.1M
2022-01-05 13.67 13.83 13.65 13.71 0.2M
2022-01-04 13.48 13.69 13.45 13.62 0.2M
2022-01-03 13.35 13.58 13.34 13.48 0.1M