Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

KEM Kemira Oyj

22.82

-0.42 (-1.81%)

Jun 28 2024 - Closed

Realtime Data

KEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	22.78	-0.08	-0.35%	22.78	22.78	22.78	4
Jun 27 2024	22.86	0.08	0.35%	22.86	22.86	22.86	25
Jun 26 2024	22.78	-0.42	-1.81%	23.50	23.50	22.46	472
Jun 25 2024	23.20	-0.26	-1.11%	23.58	23.58	23.20	55
Jun 24 2024	23.46	0.72	3.17%	23.22	23.46	23.22	9
Jun 21 2024	22.74	-0.20	-0.87%	22.74	22.74	22.74	100
Jun 20 2024	22.94	-0.68	-2.88%	23.54	23.62	22.94	1,279
Jun 19 2024	23.62	0.52	2.25%	23.62	23.62	23.62	30
Jun 18 2024	23.10	0.00	0.00%	23.10	23.10	23.10	0.00
Jun 17 2024	23.10	0.20	0.87%	22.84	23.10	22.84	233
Jun 14 2024	22.90	-0.96	-4.02%	23.52	23.60	22.66	4,099
Jun 13 2024	23.86	-0.34	-1.40%	23.86	23.86	23.82	113
Jun 12 2024	24.20	-0.02	-0.08%	24.10	24.20	24.10	2,000
Jun 11 2024	24.22	-0.04	-0.16%	24.44	24.52	24.22	838
Jun 10 2024	24.26	2.00	8.98%	22.26	24.26	22.26	2,003
Jun 07 2024	22.26	0.46	2.11%	21.62	22.26	21.62	23
Jun 06 2024	21.80	0.16	0.74%	21.80	21.80	21.80	1,000
Jun 05 2024	21.64	0.10	0.46%	21.64	21.64	21.64	6
Jun 04 2024	21.54	0.06	0.28%	21.54	21.54	21.54	2
Jun 03 2024	21.48	0.10	0.47%	21.82	21.82	21.48	5,564
May 31 2024	21.38	-0.06	-0.28%	21.38	21.38	21.38	140
May 30 2024	21.44	-0.06	-0.28%	21.44	21.44	21.44	11
May 29 2024	21.50	0.00	0.00%	21.50	21.50	21.50	0.00
May 28 2024	21.50	0.06	0.28%	21.50	21.50	21.50	35
May 27 2024	21.44	-0.14	-0.65%	21.44	21.44	21.44	200
May 24 2024	21.58	0.00	0.00%	21.58	21.58	21.58	0.00
May 23 2024	21.58	0.08	0.37%	21.38	21.58	21.38	260
May 22 2024	21.50	-1.16	-5.12%	22.82	22.82	21.50	446
May 21 2024	22.66	0.06	0.27%	22.62	22.66	22.36	948
May 20 2024	22.60	0.20	0.89%	22.60	22.60	22.60	4
May 17 2024	22.40	0.00	0.00%	22.40	22.40	22.40	0.00
May 16 2024	22.40	0.06	0.27%	22.20	22.40	22.20	1,210
May 15 2024	22.34	0.10	0.45%	22.26	22.34	22.26	22
May 14 2024	22.24	-0.02	-0.09%	21.98	22.24	21.98	670
May 13 2024	22.26	0.12	0.54%	22.18	22.26	21.88	1,348
May 10 2024	22.14	0.10	0.45%	21.94	22.14	21.94	913
May 09 2024	22.04	-0.02	-0.09%	21.88	22.04	21.80	488
May 08 2024	22.06	-0.02	-0.09%	22.04	22.06	21.86	2,403
May 07 2024	22.08	0.38	1.75%	21.62	22.10	21.38	6,411
May 06 2024	21.70	0.10	0.46%	21.68	21.70	21.68	268
May 03 2024	21.60	0.52	2.47%	21.22	21.60	21.22	520
May 02 2024	21.08	0.68	3.33%	20.70	21.08	20.40	1,302
Apr 30 2024	20.40	0.04	0.20%	20.36	20.40	20.36	124
Apr 29 2024	20.36	1.18	6.15%	19.33	20.36	19.33	3,972
Apr 26 2024	19.18	1.80	10.36%	18.28	19.20	18.28	5,689
Apr 25 2024	17.38	0.00	0.00%	17.38	17.38	17.38	0.00
Apr 24 2024	17.38	0.00	0.00%	17.38	17.38	17.38	90
Apr 23 2024	17.38	0.02	0.12%	17.38	17.38	17.38	5
Apr 22 2024	17.36	-0.06	-0.34%	17.36	17.36	17.36	3
Apr 19 2024	17.42	-0.09	-0.51%	17.43	17.43	17.42	150
Apr 18 2024	17.51	-0.04	-0.23%	17.51	17.51	17.51	1
Apr 17 2024	17.55	0.01	0.06%	17.55	17.55	17.55	2
Apr 16 2024	17.54	0.00	0.00%	17.54	17.54	17.54	0.00
Apr 15 2024	17.54	-0.05	-0.28%	17.54	17.54	17.54	2
Apr 12 2024	17.59	0.00	0.00%	17.59	17.59	17.59	0.00
Apr 11 2024	17.59	-0.31	-1.73%	17.39	17.59	17.39	96
Apr 10 2024	17.90	0.21	1.19%	17.90	17.90	17.90	300
Apr 09 2024	17.69	-0.06	-0.34%	17.69	17.69	17.69	209
Apr 08 2024	17.75	-0.01	-0.06%	17.75	17.75	17.75	4
Apr 05 2024	17.76	0.00	0.00%	17.76	17.76	17.76	0.00
Apr 04 2024	17.76	0.11	0.62%	17.81	17.81	17.76	249
Apr 03 2024	17.65	0.00	0.00%	17.65	17.65	17.65	0.00
Apr 02 2024	17.65	0.27	1.55%	17.77	17.77	17.49	1,912

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