Australia markets closed

Kemira Oyj (0MGG.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
21.23+0.58 (+2.81%)
At close: 05:06PM BST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202420.9821.3620.9821.2321.238,494
12 Sept 202421.2721.3420.6420.6520.654,315
11 Sept 202421.1421.3421.1021.1821.183,494
10 Sept 202421.2121.4621.1021.3521.3513,394
09 Sept 202421.4521.5021.2221.4721.477,948
06 Sept 202421.6221.6821.4621.2121.215,179
05 Sept 202421.7221.7621.5621.7421.744,516
04 Sept 202421.5521.9221.6621.8821.888,595
03 Sept 202421.9822.2221.8422.0322.035,275
02 Sept 202422.1722.2022.0422.1522.151,686
30 Aug 202422.1122.3022.0022.2922.2924,352
29 Aug 202422.0022.1821.9022.1722.171,669
28 Aug 202421.7222.2821.6822.0522.0540,959
27 Aug 202421.4921.8421.5421.8021.80330,490
23 Aug 202421.6221.7021.5221.6421.642,360
22 Aug 202421.4921.7621.4221.4521.455,645
21 Aug 202421.1021.4221.2421.1621.166,322
20 Aug 202421.1221.3621.1221.1421.142,441
19 Aug 202420.8221.1020.8621.0621.061,830
16 Aug 202421.0021.1020.7420.9620.96586,893
15 Aug 202420.8621.1220.8021.1221.1211,394
14 Aug 202420.7520.8020.6020.6520.657,248
13 Aug 202420.3020.5820.3220.3620.362,257
12 Aug 202420.5320.3820.2220.1820.181,496
09 Aug 202420.7320.8220.4020.4520.452,093
08 Aug 202420.5120.7820.5620.6120.6111,752
07 Aug 202420.0020.8020.0020.6120.61338,588
06 Aug 202419.8320.1619.7719.9119.91336,150
05 Aug 202419.5919.9119.4619.5919.596,992
02 Aug 202420.4520.3820.0620.2720.2714,341
01 Aug 202420.7520.9220.5820.5720.579,212
31 July 202421.1621.3020.9020.9620.969,345
30 July 202420.9421.0220.9221.0621.06548
29 July 202420.5921.1020.6220.8820.886,853
26 July 202420.4520.6220.5020.4520.458,445
25 July 202420.4520.4820.2820.3220.328,378
24 July 202420.5320.5420.3620.4220.428,091
23 July 202420.7720.7220.5620.7120.715,578
22 July 202420.6720.9620.5620.8220.827,011
19 July 202420.6120.8020.4420.6120.618,557
18 July 202421.0020.8420.5620.6320.636,791
17 July 202421.3721.3820.5620.9220.92187,047
16 July 202422.5023.4022.4823.1723.1715,759
15 July 202422.4822.5822.3222.4222.425,866
12 July 202422.4022.6022.2022.5422.548,914
11 July 202422.2522.3422.1622.2522.254,803
10 July 202422.4422.4222.1822.4222.424,034
09 July 202422.7022.9022.4022.4622.466,197
08 July 202423.0322.9822.6022.6222.62256,468
05 July 202422.9723.2822.9823.0323.0330,616
04 July 202423.1323.0422.9023.0723.072,435
03 July 202423.0323.1823.0023.0123.016,245
02 July 202422.9523.0222.7422.9322.931,991
01 July 202422.8123.1022.8223.0723.073,375
28 June 202423.1323.3222.6622.8522.851,919
27 June 202422.9523.2622.7423.1323.135,314
26 June 202423.1723.2022.4222.7022.70406,072
25 June 202423.4623.6223.1423.1323.1388,005
24 June 202422.9323.5223.0023.3023.308,751
21 June 202423.6923.6923.6923.6923.69-
20 June 202423.2223.7222.8623.6923.69697,345
19 June 202423.5023.7823.2023.3423.346,773
18 June 202423.2223.6223.3023.6323.634,463
17 June 202422.7823.2822.7023.2223.22768,115
14 June 202423.5223.5822.6022.8722.875,508
13 June 202423.6123.8623.5223.5423.548,563
12 June 202424.1424.1823.5823.9723.9723,516
11 June 202424.2424.5624.0224.0424.0415,978
10 June 202423.2424.0823.0623.9123.9125,882
07 June 202421.6822.5021.5822.3322.3325,989
06 June 202421.6621.8621.6421.6421.647,689
05 June 202421.6221.7021.4621.6821.6850,071
04 June 202421.5321.9021.5221.5521.558,982
03 June 202421.6621.6221.4621.4121.4118,278
31 May 202421.4721.6821.3221.3721.37101,523
30 May 202421.4321.5821.2621.4721.475,962
29 May 202421.4721.6821.4021.4321.432,335
28 May 202421.6421.7221.5421.6421.6458,846
24 May 202421.2321.6821.4021.7221.722,522
23 May 202421.0821.7821.2821.5321.537,138
22 May 202422.3322.2621.4621.5521.557,464
21 May 202422.5822.6622.3022.5622.565,426
20 May 202422.3522.6422.3422.3522.354,339
17 May 202422.3322.4622.3422.3322.333,183
16 May 202422.3522.4422.1422.2722.276,781
15 May 202422.1922.3822.1222.2322.23324,033
14 May 202422.3122.3421.9821.9821.985,058
13 May 202421.8822.3821.7822.1522.153,255
10 May 202421.9222.0021.7622.0122.014,471
09 May 202422.0322.0322.0322.0322.03-
08 May 202421.7222.1221.8622.0322.0315,663
07 May 202421.6021.6821.4021.6021.604,221
03 May 202421.1821.7221.0821.5121.517,093
02 May 202420.7320.7720.7720.9420.949,138
01 May 202420.3420.3420.3420.3420.34-
30 Apr 202420.1520.4820.3020.3420.3412,147
29 Apr 202419.2220.3419.2620.0820.0816,603
26 Apr 202418.1119.3018.3519.2719.2738,716
25 Apr 202417.3317.4217.0917.0917.0917,683
24 Apr 202417.3217.4317.2517.4117.4118,927
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...