UK markets close in 5 hours 56 minutes

Kemira Oyj (0MGG.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
11.83+0.02 (+0.13%)
As of 09:23AM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202212.0112.0111.8311.8311.83812
04 Oct 202211.7911.9711.7511.8111.817,702
03 Oct 202211.3711.7111.2711.6211.6226,613
30 Sept 202211.1311.3511.2311.3311.339,979
29 Sept 202211.2911.2111.0111.1511.159,807
28 Sept 202211.0111.4010.9811.3711.3726,565
27 Sept 202211.4011.4211.2011.3711.3721,004
26 Sept 202211.6411.5411.4311.4811.4816,321
23 Sept 202211.9111.8011.4811.5711.5739,733
22 Sept 202211.8111.9511.8811.8511.858,958
21 Sept 202211.6411.9911.6411.9411.949,430
20 Sept 202211.8511.8811.6511.6711.6713,488
16 Sept 202211.7211.9911.7511.8611.8611,462
15 Sept 202212.0811.9311.7211.7611.7616,017
14 Sept 202212.0412.0411.8111.8111.8125,774
13 Sept 202212.3212.3812.0612.1112.1116,544
12 Sept 202212.2212.2212.0712.1612.166,314
09 Sept 202211.8812.0711.9911.9811.985,847
08 Sept 202212.0012.0311.9011.9111.912,208
07 Sept 202211.7811.9511.7511.9411.942,080
06 Sept 202211.7411.9011.7411.8511.859,162
05 Sept 202211.7811.8411.6211.7411.7426,518
02 Sept 202211.8211.9711.8211.8811.8820,626
01 Sept 202211.9411.9411.7711.9111.9123,909
31 Aug 202212.1312.1211.9812.0812.0824,155
30 Aug 202212.0812.2611.9712.0712.0713,203
26 Aug 202212.3912.4212.1112.1812.186,086
25 Aug 202212.2712.3512.2612.3012.304,740
24 Aug 202212.2312.2612.1512.1812.183,367
23 Aug 202212.4012.4112.1612.2812.2861,369
22 Aug 202212.6312.6712.3112.4512.4511,044
19 Aug 202212.6512.7812.7212.6912.6914,385
18 Aug 202212.4712.7012.4812.6312.636,349
17 Aug 202212.6512.6112.4412.4812.4814,182
16 Aug 202212.6512.7112.6012.6512.656,415
15 Aug 202212.7312.7712.6112.7312.736,861
12 Aug 202212.5912.7412.5512.6512.6526,194
11 Aug 202212.5912.6012.5312.6612.668,219
10 Aug 202212.2212.5112.2712.4812.4817,060
09 Aug 202212.3112.2712.1212.1012.106,664
08 Aug 202212.1712.2712.1412.2312.2315,813
05 Aug 202212.2712.2912.1312.2712.274,647
04 Aug 202212.1812.2912.1812.2212.2213,059
03 Aug 202212.2012.2712.1212.1012.1025,849
02 Aug 202212.3612.2412.0812.1812.1810,308
01 Aug 202212.4212.4012.2312.3512.3510,287
29 Jul 202212.4212.4512.2912.3812.3816,337
28 Jul 202212.2612.3512.1912.2712.2725,050
27 Jul 202212.0912.1412.0612.0912.09415,646
26 Jul 202212.2012.2612.1212.1812.18312,927
25 Jul 202212.1012.2612.0912.2712.276,742
22 Jul 202212.2812.2712.1412.2312.2314,570
21 Jul 202212.1812.2612.0012.2012.2017,124
20 Jul 202212.3512.3612.1112.1712.176,865
19 Jul 202212.0812.3312.0812.2612.2619,862
18 Jul 202212.1812.2611.9412.2012.2049,269
15 Jul 202211.6812.3011.8212.2312.2346,362
14 Jul 202211.4011.4411.2911.4011.4020,676
13 Jul 202211.4511.5011.3311.3911.3912,795
12 Jul 202211.4811.5111.3711.4411.4420,995
11 Jul 202211.5711.6011.4311.5211.5242,733
08 Jul 202211.7711.8811.7111.8511.859,994
07 Jul 202211.6211.8111.6211.8111.8112,539
06 Jul 202211.6611.6611.5711.6011.6013,085
05 Jul 202211.8211.8311.5011.6211.6211,084
04 Jul 202211.8111.8711.7011.7911.795,280
01 Jul 202211.7511.8611.6211.8211.8215,491
30 Jun 202211.6011.7211.5411.6111.6110,889
29 Jun 202211.8911.8911.7211.8411.8413,637
28 Jun 202211.9712.1911.9812.0312.0315,558
27 Jun 202211.6411.9111.7811.7711.779,410
24 Jun 202211.6411.6411.6411.6411.64-
23 Jun 202211.9311.7411.5211.6411.6410,596
22 Jun 202211.7511.8311.6111.7911.794,244
21 Jun 202211.9112.0111.8011.9311.9317,853
20 Jun 202211.6011.8111.6011.6511.655,777
17 Jun 202211.7911.9011.5511.6211.6243,274
16 Jun 202212.2612.2811.7811.7811.7825,989
15 Jun 202212.2212.3912.1912.3512.357,051
14 Jun 202212.2312.2211.9312.0412.0412,394
13 Jun 202212.8712.4712.1312.1212.1228,217
10 Jun 202212.9913.1812.8713.0613.067,087
09 Jun 202213.0513.1813.1113.1013.1050,302
08 Jun 202212.9613.2012.8713.0613.0648,550
07 Jun 202212.9712.9812.8512.9712.9722,175
06 Jun 202212.8013.0012.8412.9812.985,490
01 Jun 202212.6512.7212.5712.7612.7610,914
31 May 202212.7312.7612.6512.7212.7220,887
30 May 202212.6312.7512.6412.6512.6511,205
27 May 202212.4712.6412.3812.4712.4718,678
26 May 202212.4212.4212.4212.4212.42-
25 May 202212.4212.4212.3012.4212.426,296
24 May 202212.4412.5512.3812.4912.4912,898
23 May 202212.4212.5612.4812.5012.5032,030
20 May 202212.2712.4812.3012.3612.3662,118
19 May 202212.3112.3012.1712.2812.287,112
18 May 202212.4612.4912.4112.5012.5061,270
17 May 202212.2212.5712.3812.5112.5112,928
16 May 202212.0412.2112.0712.2312.2318,120
13 May 202211.9412.2011.9612.0912.0938,637
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...