Kemira OYJ (KRA1V)
Exportar para Excel
| < 1 2 3 > |
| 30/04/2026 |
347.440 |
3,41%
|
16,91
|
16,85
|
17,67
|
17,59
|
| 29/04/2026 |
390.260 |
-0,29%
|
17,12
|
16,97
|
17,44
|
17,01
|
| 28/04/2026 |
399.500 |
-2,35%
|
17,45
|
17,04
|
17,62
|
17,06
|
| 27/04/2026 |
365.490 |
-1,30%
|
17,30
|
17,07
|
17,50
|
17,47
|
| 24/04/2026 |
338.020 |
-6,74%
|
18,20
|
17,28
|
18,21
|
17,70
|
| 23/04/2026 |
304.860 |
-0,68%
|
18,99
|
18,78
|
19,41
|
18,98
|
| 22/04/2026 |
220.570 |
0,05%
|
19,25
|
19,03
|
19,43
|
19,11
|
| 21/04/2026 |
296.390 |
-2,05%
|
19,53
|
19,07
|
19,65
|
19,10
|
| 20/04/2026 |
303.280 |
0,15%
|
19,27
|
19,27
|
19,57
|
19,50
|
| 17/04/2026 |
213.040 |
0,72%
|
19,38
|
19,35
|
19,55
|
19,47
|
| 16/04/2026 |
316.420 |
0,26%
|
19,35
|
19,28
|
19,47
|
19,33
|
| 15/04/2026 |
309.540 |
-2,23%
|
19,65
|
19,21
|
19,79
|
19,28
|
| 14/04/2026 |
327.700 |
-1,00%
|
19,88
|
19,70
|
20,02
|
19,72
|
| 13/04/2026 |
235.500 |
-0,80%
|
19,81
|
19,78
|
20,10
|
19,92
|
| 10/04/2026 |
259.800 |
0,90%
|
19,91
|
19,85
|
20,24
|
20,08
|
| 09/04/2026 |
258.210 |
1,74%
|
19,46
|
19,44
|
19,96
|
19,90
|
| 08/04/2026 |
295.780 |
0,72%
|
20,16
|
19,43
|
20,18
|
19,56
|
| 07/04/2026 |
309.710 |
0,62%
|
19,24
|
19,15
|
19,45
|
19,42
|
| 02/04/2026 |
290.400 |
0,47%
|
18,80
|
18,80
|
19,31
|
19,30
|
| 01/04/2026 |
199.560 |
0,84%
|
19,11
|
19,10
|
19,40
|
19,21
|
| 31/03/2026 |
328.160 |
-2,71%
|
19,76
|
18,72
|
19,76
|
19,05
|
| 30/03/2026 |
281.270 |
1,66%
|
19,26
|
19,23
|
19,73
|
19,58
|
| 27/03/2026 |
389.670 |
-1,23%
|
19,56
|
19,20
|
19,63
|
19,26
|
| 26/03/2026 |
395.550 |
3,78%
|
19,15
|
19,11
|
19,60
|
19,50
|
| 25/03/2026 |
392.520 |
-2,44%
|
19,28
|
18,79
|
19,50
|
18,79
|
| 24/03/2026 |
367.140 |
2,28%
|
18,71
|
18,70
|
19,29
|
19,26
|
| 23/03/2026 |
437.180 |
3,46%
|
17,95
|
17,85
|
19,12
|
18,83
|
| 20/03/2026 |
364.210 |
-4,11%
|
18,44
|
18,07
|
18,65
|
18,20
|
| 19/03/2026 |
368.750 |
-0,58%
|
19,08
|
18,65
|
19,23
|
18,98
|
| 18/03/2026 |
366.650 |
-3,00%
|
19,85
|
19,07
|
19,90
|
19,09
|
| 17/03/2026 |
359.760 |
0,66%
|
19,45
|
19,42
|
19,83
|
19,68
|
| 16/03/2026 |
332.850 |
1,77%
|
19,38
|
19,31
|
19,73
|
19,55
|
| 13/03/2026 |
352.310 |
-0,31%
|
19,24
|
19,16
|
19,51
|
19,21
|
| 12/03/2026 |
309.750 |
0,10%
|
19,10
|
19,01
|
19,47
|
19,27
|
| 11/03/2026 |
308.370 |
1,80%
|
18,95
|
18,82
|
19,37
|
19,25
|
| 10/03/2026 |
307.040 |
-2,12%
|
19,24
|
18,89
|
19,42
|
18,91
|
| 09/03/2026 |
397.610 |
-0,92%
|
19,26
|
18,92
|
19,41
|
19,32
|
| 06/03/2026 |
326.850 |
0,31%
|
19,55
|
19,23
|
19,72
|
19,50
|
| 05/03/2026 |
373.440 |
-1,42%
|
19,55
|
19,31
|
19,90
|
19,44
|
| 04/03/2026 |
325.230 |
0,97%
|
19,40
|
19,35
|
19,96
|
19,72
|
| 03/03/2026 |
309.710 |
-0,61%
|
19,48
|
19,23
|
19,63
|
19,53
|
| 02/03/2026 |
300.340 |
-3,30%
|
19,96
|
19,61
|
20,24
|
19,65
|
| 27/02/2026 |
255.150 |
1,40%
|
20,04
|
20,04
|
20,54
|
20,32
|
| 26/02/2026 |
271.480 |
-0,10%
|
19,99
|
19,94
|
20,24
|
20,04
|
| 25/02/2026 |
270.600 |
-1,28%
|
20,42
|
20,02
|
20,44
|
20,06
|
| 24/02/2026 |
323.500 |
3,99%
|
19,56
|
19,55
|
20,50
|
20,32
|
| 23/02/2026 |
393.680 |
-1,06%
|
19,64
|
19,49
|
19,82
|
19,54
|
| 20/02/2026 |
235.000 |
0,56%
|
19,66
|
19,58
|
19,92
|
19,75
|
| 19/02/2026 |
264.220 |
-0,41%
|
19,74
|
19,58
|
19,85
|
19,64
|
| 18/02/2026 |
205.800 |
-1,89%
|
20,14
|
19,68
|
20,14
|
19,72
|
| 17/02/2026 |
248.490 |
-1,37%
|
20,30
|
20,02
|
20,30
|
20,10
|
| 16/02/2026 |
266.090 |
-1,07%
|
20,60
|
20,20
|
20,66
|
20,38
|
| 13/02/2026 |
260.470 |
0,49%
|
20,52
|
20,28
|
20,64
|
20,60
|
| 12/02/2026 |
316.030 |
-3,85%
|
19,99
|
19,80
|
20,70
|
20,50
|
| 11/02/2026 |
293.650 |
0,00%
|
21,34
|
20,92
|
21,36
|
21,32
|
| 10/02/2026 |
285.890 |
2,50%
|
20,76
|
20,76
|
21,38
|
21,32
|
| 09/02/2026 |
238.080 |
0,78%
|
20,70
|
20,60
|
20,86
|
20,80
|
| 06/02/2026 |
289.080 |
0,10%
|
20,66
|
20,36
|
20,68
|
20,64
|
| 05/02/2026 |
276.240 |
0,39%
|
20,60
|
20,38
|
20,72
|
20,62
|
| 04/02/2026 |
243.170 |
2,96%
|
19,97
|
19,97
|
20,76
|
20,54
|
| 03/02/2026 |
312.240 |
0,50%
|
19,89
|
19,80
|
20,20
|
19,95
|
| 02/02/2026 |
366.730 |
0,56%
|
19,53
|
19,52
|
19,91
|
19,85
|
| 30/01/2026 |
327.230 |
-2,08%
|
20,12
|
19,68
|
20,12
|
19,74
|
| 29/01/2026 |
318.820 |
0,40%
|
20,14
|
19,92
|
20,54
|
20,16
|
| 28/01/2026 |
302.400 |
0,90%
|
20,08
|
19,86
|
20,16
|
20,08
|
| 27/01/2026 |
348.240 |
-1,19%
|
20,06
|
19,90
|
20,10
|
19,90
|
| 26/01/2026 |
335.700 |
0,00%
|
20,12
|
20,08
|
20,32
|
20,14
|
| 23/01/2026 |
298.440 |
-0,10%
|
20,14
|
20,10
|
20,30
|
20,14
|
| 22/01/2026 |
299.350 |
1,15%
|
19,95
|
19,88
|
20,22
|
20,16
|
| 21/01/2026 |
391.300 |
3,75%
|
19,28
|
19,28
|
20,00
|
19,93
|
| 20/01/2026 |
264.120 |
-3,03%
|
19,68
|
19,20
|
19,72
|
19,21
|
| 19/01/2026 |
339.230 |
-2,80%
|
20,06
|
19,74
|
20,06
|
19,81
|
| 16/01/2026 |
250.490 |
-0,20%
|
20,48
|
20,30
|
20,52
|
20,38
|
| 15/01/2026 |
312.700 |
0,29%
|
20,48
|
20,28
|
20,52
|
20,42
|
| 14/01/2026 |
241.570 |
1,95%
|
19,96
|
19,93
|
20,36
|
20,36
|
| 13/01/2026 |
369.300 |
-0,75%
|
20,12
|
19,91
|
20,16
|
19,97
|
| 12/01/2026 |
422.500 |
-0,49%
|
20,18
|
20,00
|
20,22
|
20,12
|
| 09/01/2026 |
354.400 |
1,40%
|
19,88
|
19,86
|
20,22
|
20,22
|
| 08/01/2026 |
534.900 |
-1,29%
|
20,20
|
19,70
|
20,22
|
19,94
|
| 07/01/2026 |
456.300 |
3,32%
|
19,56
|
19,56
|
20,34
|
20,20
|
| 06/01/2026 |
435.700 |
0,62%
|
19,44
|
19,06
|
19,58
|
19,55
|
| 05/01/2026 |
540.000 |
-0,21%
|
19,49
|
19,34
|
19,73
|
19,43
|
| 02/01/2026 |
502.400 |
-0,41%
|
19,40
|
19,35
|
19,65
|
19,47
|
| 30/12/2025 |
258.000 |
0,67%
|
19,43
|
19,40
|
19,57
|
19,55
|
| 29/12/2025 |
522.000 |
0,88%
|
19,27
|
19,25
|
19,51
|
19,42
|
| 23/12/2025 |
508.900 |
0,10%
|
19,23
|
19,20
|
19,37
|
19,25
|
| 22/12/2025 |
531.000 |
0,42%
|
19,16
|
19,12
|
19,32
|
19,23
|
| 19/12/2025 |
530.200 |
0,37%
|
19,10
|
19,09
|
19,34
|
19,15
|
| 18/12/2025 |
548.120 |
0,16%
|
19,10
|
18,98
|
19,17
|
19,08
|
| 17/12/2025 |
418.470 |
-1,30%
|
19,32
|
19,01
|
19,35
|
19,05
|
| 16/12/2025 |
473.650 |
0,99%
|
19,06
|
19,03
|
19,46
|
19,30
|
| 15/12/2025 |
479.050 |
-0,42%
|
19,25
|
19,07
|
19,53
|
19,11
|
| 12/12/2025 |
478.210 |
-0,98%
|
19,40
|
19,14
|
19,52
|
19,19
|
| 11/12/2025 |
405.700 |
1,68%
|
18,95
|
18,92
|
19,44
|
19,38
|
| 10/12/2025 |
441.600 |
3,47%
|
18,81
|
18,79
|
19,10
|
19,06
|
| 09/12/2025 |
403.440 |
-2,95%
|
19,01
|
18,42
|
19,03
|
18,42
|
| 08/12/2025 |
544.700 |
-0,47%
|
19,10
|
18,97
|
19,18
|
18,98
|
| 05/12/2025 |
487.200 |
1,92%
|
19,12
|
19,07
|
19,34
|
19,07
|
| 04/12/2025 |
429.660 |
-1,94%
|
19,13
|
18,67
|
19,34
|
18,71
|
| 03/12/2025 |
786.560 |
-0,26%
|
19,15
|
19,01
|
19,41
|
19,08
|
