Kemira Oyj More Historical Data - KEM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Kemira Oyj (KEM)
Kemira Oyj (KEM) Historical

KEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 11 2025	21.96	0.04	0.18%	22.40	22.40	21.96	397
Mar 10 2025	21.92	0.02	0.09%	22.28	22.28	21.92	154
Mar 07 2025	21.90	0.08	0.37%	21.90	21.90	21.90	12
Mar 06 2025	21.82	0.42	1.96%	21.82	21.82	21.82	25
Mar 05 2025	21.40	0.76	3.68%	21.42	21.42	21.40	21
Mar 04 2025	20.64	-0.48	-2.27%	21.10	21.10	20.64	450
Mar 03 2025	21.12	-0.08	-0.38%	21.12	21.12	21.12	13
Feb 28 2025	21.20	-0.66	-3.02%	21.20	21.20	21.20	290
Feb 27 2025	21.86	0.00	0.00%	21.86	21.86	21.86	0.00
Feb 26 2025	21.86	0.00	0.00%	21.86	21.86	21.86	0.00
Feb 25 2025	21.86	0.18	0.83%	21.86	21.86	21.86	50
Feb 24 2025	21.68	0.00	0.00%	21.68	21.68	21.68	0.00
Feb 21 2025	21.68	0.10	0.46%	21.72	21.72	21.68	478
Feb 20 2025	21.58	-0.02	-0.09%	21.58	21.58	21.58	20
Feb 19 2025	21.60	0.00	0.00%	21.60	21.60	21.60	0.00
Feb 18 2025	21.60	0.00	0.00%	21.46	21.70	21.46	351
Feb 17 2025	21.60	0.36	1.69%	21.60	21.60	21.60	503
Feb 14 2025	21.24	0.10	0.47%	21.32	21.32	21.24	511
Feb 13 2025	21.14	0.54	2.62%	21.00	21.14	21.00	347
Feb 12 2025	20.60	0.46	2.28%	20.60	20.60	20.60	1,000
Feb 11 2025	20.14	-1.60	-7.36%	19.98	20.14	19.91	1,162
Feb 10 2025	21.74	0.46	2.16%	21.66	21.94	21.66	1,047
Feb 07 2025	21.28	0.00	0.00%	21.28	21.28	21.28	0.00
Feb 06 2025	21.28	0.10	0.47%	21.10	21.28	21.10	483
Feb 05 2025	21.18	0.22	1.05%	21.18	21.18	21.18	19
Feb 04 2025	20.96	0.14	0.67%	20.92	20.96	20.92	11
Feb 03 2025	20.82	-0.38	-1.79%	21.12	21.12	20.72	436
Jan 31 2025	21.20	0.20	0.95%	21.10	21.20	21.10	1,241
Jan 30 2025	21.00	0.00	0.00%	21.00	21.00	21.00	0.00
Jan 29 2025	21.00	0.00	0.00%	21.00	21.00	21.00	0.00
Jan 28 2025	21.00	0.52	2.54%	21.00	21.00	21.00	63
Jan 27 2025	20.48	-0.28	-1.35%	20.48	20.48	20.48	15
Jan 24 2025	20.76	0.06	0.29%	20.76	20.76	20.76	250
Jan 23 2025	20.70	0.08	0.39%	20.70	20.70	20.70	15
Jan 22 2025	20.62	0.02	0.10%	20.62	20.62	20.62	53
Jan 21 2025	20.60	0.06	0.29%	20.48	20.60	20.48	154
Jan 20 2025	20.54	0.00	0.00%	20.54	20.54	20.54	100
Jan 17 2025	20.54	0.20	0.98%	20.42	20.54	20.42	250
Jan 16 2025	20.34	0.12	0.59%	20.22	20.34	20.12	81
Jan 15 2025	20.22	0.39	1.97%	19.90	20.22	19.90	151
Jan 14 2025	19.83	-0.21	-1.05%	19.94	19.94	19.83	196
Jan 13 2025	20.04	0.10	0.50%	19.90	20.04	19.77	177
Jan 10 2025	19.94	-0.06	-0.30%	19.76	19.98	19.76	1,405
Jan 09 2025	20.00	-0.06	-0.30%	20.00	20.00	20.00	244
Jan 08 2025	20.06	0.00	0.00%	20.06	20.06	20.06	0.00
Jan 07 2025	20.06	0.00	0.00%	20.06	20.06	20.06	0.00
Jan 06 2025	20.06	0.35	1.78%	20.06	20.06	20.06	260
Jan 03 2025	19.71	-0.15	-0.76%	19.74	19.74	19.71	74
Jan 02 2025	19.86	0.65	3.38%	19.74	19.86	19.63	29
Dec 30 2024	19.21	0.00	0.00%	19.21	19.21	19.21	0.00
Dec 27 2024	19.21	0.00	0.00%	19.21	19.21	19.21	0.00
Dec 23 2024	19.21	0.17	0.89%	19.21	19.21	19.21	1
Dec 20 2024	19.04	-0.10	-0.52%	19.04	19.04	19.04	5
Dec 19 2024	19.14	0.24	1.27%	19.19	19.21	19.14	4,000
Dec 18 2024	18.90	0.00	0.00%	18.90	18.90	18.90	0.00
Dec 17 2024	18.90	-0.26	-1.36%	19.12	19.12	18.90	833
Dec 16 2024	19.16	-0.07	-0.36%	19.28	19.29	19.15	355
Dec 13 2024	19.23	-0.50	-2.53%	19.23	19.23	19.23	79
Dec 12 2024	19.73	-0.05	-0.25%	19.73	19.73	19.73	800

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions