Kemira Oyj - Price History
Monthly price history for KEMIRA.HE (Kemira Oyj)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €21.72 | €21.72 |
| April 2024 | €20.42 | €20.42 |
| March 2024 | €17.52 | €17.52 |
| February 2024 | €16.32 | €16.65 |
| January 2024 | €17.01 | €17.35 |
| December 2023 | €16.46 | €16.79 |
| November 2023 | €15.12 | €15.43 |
| October 2023 | €14.98 | €15.28 |
| September 2023 | €14.16 | €14.74 |
| August 2023 | €14.04 | €14.62 |
| July 2023 | €13.70 | €14.26 |
| June 2023 | €14.01 | €14.59 |
| May 2023 | €14.24 | €14.82 |
| April 2023 | €15.26 | €15.89 |
| March 2023 | €15.58 | €16.22 |
| February 2023 | €17.08 | €18.13 |
| January 2023 | €14.04 | €14.90 |
| December 2022 | €13.50 | €14.33 |
| November 2022 | €13.08 | €13.89 |
| October 2022 | €12.58 | €13.36 |
| September 2022 | €10.46 | €11.35 |
| August 2022 | €11.06 | €12 |
| July 2022 | €11.43 | €12.40 |
| June 2022 | €10.75 | €11.66 |
| May 2022 | €11.73 | €12.72 |
| April 2022 | €11.52 | €12.50 |
| March 2022 | €10.94 | €11.87 |
| February 2022 | €10.66 | €11.85 |
| January 2022 | €11.70 | €13 |
| December 2021 | €11.99 | €13.33 |
| November 2021 | €11.81 | €13.13 |
| October 2021 | €11.94 | €13.27 |
| September 2021 | €11.74 | €13.32 |
| August 2021 | €12.59 | €14.29 |
| July 2021 | €12.51 | €14.20 |
| June 2021 | €11.70 | €13.28 |
| May 2021 | €11.73 | €13.31 |
| April 2021 | €11.98 | €13.59 |
| March 2021 | €11.53 | €13.09 |
| February 2021 | €11.53 | €13.37 |
| January 2021 | €12.05 | €13.97 |
| December 2020 | €11.16 | €12.94 |
| November 2020 | €10.39 | €12.05 |
| October 2020 | €9.15 | €10.61 |
| September 2020 | €9.15 | €10.87 |
| August 2020 | €9.75 | €11.58 |
| July 2020 | €9.50 | €11.29 |
| June 2020 | €9.65 | €11.46 |
| May 2020 | €9.68 | €11.50 |
| April 2020 | €9.02 | €10.99 |
| March 2020 | €7.25 | €8.83 |
| February 2020 | €9.41 | €11.47 |
| January 2020 | €11.19 | €13.64 |
| December 2019 | €10.88 | €13.26 |
| November 2019 | €11.64 | €14.18 |
| October 2019 | €11.94 | €14.55 |
| September 2019 | €11.08 | €13.50 |
| August 2019 | €10.50 | €12.80 |
| July 2019 | €10.96 | €13.36 |
| June 2019 | €10.62 | €12.94 |
| May 2019 | €10.08 | €12.29 |
| April 2019 | €10.35 | €12.61 |
| March 2019 | €9.04 | €11.02 |
| February 2019 | €9.21 | €11.76 |
| January 2019 | €8.31 | €10.61 |
| December 2018 | €7.71 | €9.85 |
| November 2018 | €7.96 | €10.17 |
| October 2018 | €8.48 | €10.83 |
| September 2018 | €9.09 | €11.61 |
| August 2018 | €8.94 | €11.42 |
| July 2018 | €8.79 | €11.23 |
| June 2018 | €8.92 | €11.39 |
| May 2018 | €8.71 | €11.12 |
| April 2018 | €8.71 | €11.12 |
| March 2018 | €8.14 | €10.40 |
| February 2018 | €8.37 | €11.24 |
| January 2018 | €8.49 | €11.40 |
| December 2017 | €8.56 | €11.50 |
| November 2017 | €8.12 | €10.91 |
| October 2017 | €9.01 | €12.10 |
| September 2017 | €8.28 | €11.12 |
| August 2017 | €7.74 | €10.39 |
| July 2017 | €7.93 | €10.65 |
| June 2017 | €8.24 | €11.06 |
| May 2017 | €8.36 | €11.22 |
| April 2017 | €8.75 | €11.75 |
| March 2017 | €8.57 | €11.51 |
| February 2017 | €8.56 | €12.02 |
| January 2017 | €8.27 | €11.61 |
| December 2016 | €8.64 | €12.13 |
| November 2016 | €8.15 | €11.45 |
| October 2016 | €7.73 | €10.86 |
| September 2016 | €8.58 | €12.05 |
| August 2016 | €8.19 | €11.50 |
| July 2016 | €8.38 | €11.76 |
| June 2016 | €7.59 | €10.66 |
| May 2016 | €7.72 | €10.84 |
| April 2016 | €7.54 | €10.58 |
| March 2016 | €6.99 | €9.81 |
| February 2016 | €7.15 | €10.56 |
| January 2016 | €7.04 | €10.40 |
| December 2015 | €7.37 | €10.88 |
| November 2015 | €7.70 | €11.37 |
| October 2015 | €7.30 | €10.78 |
| September 2015 | €6.99 | €10.32 |
| August 2015 | €7.19 | €10.61 |
| July 2015 | €7.96 | €11.75 |
| June 2015 | €6.90 | €10.19 |
| May 2015 | €7.27 | €10.73 |
| April 2015 | €7.09 | €10.47 |
| March 2015 | €7.82 | €11.54 |
| February 2015 | €7.20 | €11.11 |
| January 2015 | €6.57 | €10.14 |
| December 2014 | €6.41 | €9.88 |
| November 2014 | €6.39 | €9.86 |
| October 2014 | €6.68 | €10.30 |
| September 2014 | €6.77 | €10.45 |
| August 2014 | €6.88 | €10.61 |
| July 2014 | €6.60 | €10.19 |
| June 2014 | €7.58 | €11.69 |
| May 2014 | €7.41 | €11.44 |
| April 2014 | €7.13 | €11 |
| March 2014 | €6.86 | €10.58 |
| February 2014 | €6.92 | €11.22 |
| January 2014 | €6.38 | €10.34 |
| December 2013 | €7.50 | €12.16 |
| November 2013 | €7.30 | €11.83 |
| October 2013 | €7.30 | €11.83 |
| September 2013 | €7.03 | €11.39 |
| August 2013 | €7.35 | €11.91 |
| July 2013 | €7.20 | €11.67 |
| June 2013 | €7.18 | €11.63 |
| May 2013 | €7.43 | €12.05 |
| April 2013 | €7.09 | €11.49 |
| March 2013 | €6.68 | €10.82 |
| February 2013 | €6.59 | €11.20 |
| January 2013 | €6.87 | €11.68 |
| December 2012 | €6.94 | €11.81 |
| November 2012 | €6.54 | €11.13 |
| October 2012 | €6.02 | €10.23 |
| September 2012 | €6.36 | €10.82 |
| August 2012 | €5.93 | €10.08 |
| July 2012 | €6 | €10.20 |
| June 2012 | €5.42 | €9.22 |
| May 2012 | €4.95 | €8.42 |
| April 2012 | €5.64 | €9.58 |
| March 2012 | €5.85 | €9.95 |
| February 2012 | €6 | €10.74 |
| January 2012 | €5.25 | €9.39 |
| December 2011 | €5.13 | €9.18 |
| November 2011 | €5.12 | €9.16 |
| October 2011 | €5.55 | €9.94 |
| September 2011 | €4.62 | €8.28 |
| August 2011 | €5.38 | €9.62 |
| July 2011 | €6.28 | €11.24 |
| June 2011 | €6.67 | €11.94 |
| May 2011 | €6.94 | €12.42 |
| April 2011 | €6.90 | €12.35 |
| March 2011 | €6.36 | €11.39 |
| February 2011 | €5.64 | €10.55 |
| January 2011 | €6.09 | €11.38 |
| December 2010 | €6.26 | €11.70 |
| November 2010 | €5.68 | €10.61 |
| October 2010 | €5.65 | €10.57 |
| September 2010 | €5.40 | €10.09 |
| August 2010 | €5.06 | €9.45 |
| July 2010 | €5.51 | €10.30 |
| June 2010 | €4.72 | €8.82 |
| May 2010 | €4.75 | €8.88 |
| April 2010 | €4.79 | €9.26 |
| March 2010 | €4.09 | €7.91 |
| February 2010 | €4.18 | €8.09 |
| January 2010 | €3.85 | €7.43 |
| December 2009 | €3.55 | €6.85 |
| November 2009 | €3.56 | €6.87 |
| October 2009 | €3.36 | €7.14 |
| September 2009 | €3.40 | €7.22 |
| August 2009 | €3.18 | €6.77 |
| July 2009 | €2.79 | €5.94 |
| June 2009 | €2.11 | €4.48 |
| May 2009 | €2.37 | €5.04 |
| April 2009 | €1.97 | €4.18 |
| March 2009 | €1.42 | €3.19 |
| February 2009 | €1.43 | €3.20 |
| January 2009 | €1.50 | €3.36 |
| December 2008 | €1.75 | €3.92 |
| November 2008 | €1.88 | €4.22 |
| October 2008 | €2.06 | €4.62 |
| September 2008 | €2.44 | €5.48 |
| August 2008 | €2.52 | €5.64 |
| July 2008 | €2.15 | €4.81 |
| June 2008 | €2.36 | €5.29 |
| May 2008 | €2.69 | €6.02 |
| April 2008 | €2.73 | €6.12 |
| March 2008 | €2.86 | €6.40 |
| February 2008 | €2.75 | €6.52 |
| January 2008 | €2.59 | €6.13 |
| December 2007 | €4.01 | €9.50 |
| November 2007 | €3.80 | €8.99 |
| October 2007 | €4.55 | €10.78 |
| September 2007 | €4.56 | €10.80 |
| August 2007 | €4.93 | €11.68 |
| July 2007 | €4.44 | €10.51 |
| June 2007 | €4.75 | €11.25 |
| May 2007 | €4.66 | €11.03 |
| April 2007 | €5 | €11.83 |
| March 2007 | €4.65 | €11.30 |
| February 2007 | €4.61 | €11.21 |
| January 2007 | €4.96 | €12.06 |
| December 2006 | €4.62 | €11.23 |
| November 2006 | €4.31 | €10.49 |
| October 2006 | €4.12 | €10.03 |
| September 2006 | €3.98 | €9.70 |
| August 2006 | €3.43 | €8.34 |
| July 2006 | €3.52 | €8.57 |
| June 2006 | €3.48 | €8.48 |
| May 2006 | €3.50 | €8.51 |
| April 2006 | €3.81 | €9.26 |
| March 2006 | €3.80 | €9.48 |
| February 2006 | €3.84 | €9.58 |
| January 2006 | €3.68 | €9.17 |
| December 2005 | €3.56 | €8.89 |
| November 2005 | €3.25 | €8.10 |
| October 2005 | €2.93 | €7.32 |
| September 2005 | €3.12 | €7.77 |
| August 2005 | €3.01 | €7.52 |
| July 2005 | €2.90 | €7.22 |
| June 2005 | €2.81 | €7.02 |
| May 2005 | €2.86 | €7.12 |
| April 2005 | €2.83 | €7.06 |
| March 2005 | €3.07 | €7.88 |
| February 2005 | €2.99 | €7.68 |
| January 2005 | €2.58 | €6.64 |
| December 2004 | €2.61 | €6.70 |
| November 2004 | €2.67 | €6.87 |
| October 2004 | €2.72 | €6.99 |
| September 2004 | €2.54 | €6.53 |
| August 2004 | €2.31 | €5.94 |
| July 2004 | €2.47 | €6.35 |
| June 2004 | €2.51 | €6.44 |
| May 2004 | €2.35 | €6.03 |
| April 2004 | €2.31 | €5.94 |
| March 2004 | €2.39 | €6.33 |
| February 2004 | €2.31 | €6.12 |
| January 2004 | €2.27 | €6.02 |
| December 2003 | €2.02 | €5.36 |
| November 2003 | €2.01 | €5.33 |
| October 2003 | €1.87 | €4.95 |
| September 2003 | €1.76 | €4.66 |
| August 2003 | €1.73 | €4.58 |
| July 2003 | €1.62 | €4.28 |
| June 2003 | €1.51 | €4 |
| May 2003 | €1.45 | €3.85 |
| April 2003 | €1.47 | €3.90 |
| March 2003 | €1.27 | €3.53 |
| February 2003 | €1.23 | €3.43 |
| January 2003 | €1.26 | €3.50 |
| December 2002 | €1.37 | €3.82 |
| November 2002 | €1.38 | €3.85 |
| October 2002 | €1.35 | €3.76 |
| September 2002 | €1.40 | €3.90 |
| August 2002 | €1.50 | €4.17 |
| July 2002 | €1.44 | €4.02 |
| June 2002 | €1.73 | €4.81 |
| May 2002 | €1.74 | €4.84 |
| April 2002 | €1.61 | €4.49 |
| March 2002 | €1.65 | €4.77 |
| February 2002 | €1.47 | €4.24 |
| January 2002 | €1.41 | €4.07 |
| December 2001 | €1.34 | €3.88 |
| November 2001 | €1.68 | €4.87 |
| October 2001 | €1.64 | €4.73 |
| September 2001 | €1.67 | €4.82 |
| August 2001 | €1.74 | €5.03 |
| July 2001 | €1.40 | €4.05 |
| June 2001 | €1.21 | €3.50 |
| May 2001 | €1.33 | €3.85 |
| April 2001 | €1.24 | €3.58 |
| March 2001 | €1.22 | €3.70 |
| February 2001 | €1.19 | €3.61 |
| January 2001 | €1.09 | €3.29 |
| December 2000 | €1.04 | €3.15 |
| November 2000 | €1.03 | €3.14 |
| October 2000 | €1.04 | €3.15 |
| September 2000 | €1.14 | €3.45 |
| August 2000 | €1.15 | €3.49 |
| July 2000 | €0.99 | €3 |
| June 2000 | €0.98 | €2.97 |
| May 2000 | €1.10 | €3.32 |
| April 2000 | €1.03 | €3.12 |
| March 2000 | €1.08 | €3.41 |
| February 2000 | €1.20 | €3.79 |
| January 2000 | €1.16 | €3.67 |
| December 1999 | €1.12 | €3.53 |
| November 1999 | €1.07 | €3.37 |
| October 1999 | €1.08 | €3.42 |
| September 1999 | €0.97 | €3.06 |
| August 1999 | €1 | €3.15 |
| July 1999 | €1.10 | €3.47 |
| June 1999 | €1.08 | €3.42 |
| May 1999 | €1.06 | €3.33 |
| April 1999 | €1.14 | €3.58 |
| March 1999 | €1.02 | €3.38 |
| February 1999 | €0.96 | €3.20 |
| January 1999 | €1.03 | €3.42 |
| December 1998 | €1.08 | €3.58 |
| November 1998 | €1.02 | €3.40 |
| October 1998 | €1.22 | €4.07 |
| September 1998 | €0.99 | €3.28 |
| August 1998 | €1.33 | €4.41 |
| July 1998 | €1.62 | €5.39 |
| June 1998 | €1.67 | €5.56 |
| May 1998 | €1.67 | €5.54 |
| April 1998 | €1.74 | €5.78 |
| March 1998 | €1.68 | €5.73 |
| February 1998 | €1.57 | €5.36 |
| January 1998 | €1.56 | €5.34 |
| December 1997 | €1.48 | €5.05 |
| November 1997 | €1.46 | €5 |
| October 1997 | €1.51 | €5.15 |
| September 1997 | €1.48 | €5.04 |
| August 1997 | €1.38 | €4.70 |
| July 1997 | €1.50 | €5.12 |
| June 1997 | €1.41 | €4.80 |
| May 1997 | €1.44 | €4.91 |
| April 1997 | €1.38 | €4.72 |
| March 1997 | €1.49 | €5.25 |
| February 1997 | €1.59 | €5.59 |
| January 1997 | €1.52 | €5.37 |
| December 1996 | €1.61 | €5.68 |
| November 1996 | €1.61 | €5.68 |
| October 1996 | €1.38 | €4.86 |
| September 1996 | €1.46 | €5.15 |
| August 1996 | €1.36 | €4.80 |
| July 1996 | €1.36 | €4.80 |
| June 1996 | €1.35 | €4.75 |
| May 1996 | €1.27 | €4.46 |
| April 1996 | €1.29 | €4.56 |
| March 1996 | €1.14 | €4.16 |
| February 1996 | €1.10 | €4.02 |
| January 1996 | €1.02 | €3.73 |
| December 1995 | €0.98 | €3.58 |
| November 1995 | €0.97 | €3.53 |
| October 1995 | €0.96 | €3.50 |
| September 1995 | €0.92 | €3.35 |
| August 1995 | €0.92 | €3.37 |
| July 1995 | €0.98 | €3.58 |
| June 1995 | €0.95 | €3.48 |
| May 1995 | €1.05 | €3.82 |
| April 1995 | €0.97 | €3.53 |
| March 1995 | €0.89 | €3.28 |
| February 1995 | €0.98 | €3.63 |
| January 1995 | €0.89 | €3.28 |
| December 1994 | €0.90 | €3.33 |
| November 1994 | €1 | €3.70 |
KEMIRA.HE
Price: €21.72
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.14%
Payout Ratio: 53.12%
Payout Ratio Range:
Dividend Per Share: 0.68 EUR
Earnings Per Share: 1.17 EUR
P/E Ratio: 7.98
Exchange: HEL
Sector: Basic Materials
Industry: Chemicals
Market Capitalization: 3.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 25.62%
DGR10: 12.81%