Australia markets open in 6 hours 2 minutes

Kemira Oyj (0MGG.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
22.43+0.16 (+0.70%)
At close: 05:36PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Apr 202417.2817.4417.2717.3417.3414,894
22 Apr 202417.3617.5417.3217.4217.423,368
19 Apr 202417.4217.4317.2717.2917.2915,143
18 Apr 202417.4917.5717.3217.4417.4417,378
17 Apr 202417.6017.6017.4217.5817.5827,826
16 Apr 202417.4317.6017.4717.5217.5224,915
15 Apr 202417.4817.6017.4617.5317.5319,375
12 Apr 202417.4317.7417.5017.5017.5023,507
11 Apr 202417.5817.5517.4017.5617.5625,726
10 Apr 202417.8417.9517.5517.6017.6022,707
09 Apr 202417.7317.8017.6717.7217.7222,715
08 Apr 202417.6717.8417.7017.7017.7049,511
05 Apr 202417.7617.7817.6017.7117.7125,131
04 Apr 202417.6517.8917.7317.6917.6952,839
03 Apr 202417.5517.6617.4417.5317.53576,862
02 Apr 202417.5717.8317.4917.6717.6731,621
28 Mar 202417.3917.5617.4217.3717.3739,109
27 Mar 202417.0817.3817.1317.3817.3824,418
26 Mar 202417.2417.2817.0617.2117.2122,906
25 Mar 202416.9517.2416.9517.0217.0222,796
22 Mar 202417.0817.2617.0017.2217.2220,353
21 Mar 202417.1017.2417.0217.0717.0731,033
21 Mar 20240.34 Dividend
20 Mar 202417.1017.7217.1917.6317.2927,971
19 Mar 202417.0217.1616.8216.9816.6530,818
18 Mar 202416.9217.1016.9316.9816.6511,716
15 Mar 202416.7416.9716.7916.7816.4634,970
14 Mar 202416.9416.9416.6316.6116.297,905
13 Mar 202417.1717.0916.8916.8916.563,611
12 Mar 202417.1617.2017.0717.1616.8212,759
11 Mar 202416.9217.0616.7516.8616.538,463
08 Mar 202416.9217.0416.9216.9316.606,578
07 Mar 202416.5316.9416.5216.7516.4315,577
06 Mar 202416.4916.6316.4816.4916.17446,540
05 Mar 202416.5916.6316.5016.6116.2913,433
04 Mar 202416.8716.8016.5216.6016.2811,650
01 Mar 202416.6316.8316.6516.6516.3221,047
29 Feb 202416.8417.0016.6216.8516.5398,908
28 Feb 202416.6916.7716.5316.6516.3215,574
27 Feb 202416.6116.7016.4716.5916.2722,600
26 Feb 202416.6816.8116.5816.6816.3611,978
23 Feb 202416.7516.7516.6616.7516.4314,528
22 Feb 202416.6316.7416.5616.6816.3634,439
21 Feb 202416.5516.6316.4316.4816.1626,075
20 Feb 202416.6816.7716.4716.6016.2827,069
19 Feb 202416.4516.7716.4516.5316.21134,554
16 Feb 202416.4816.5116.2616.4716.1571,887
15 Feb 202416.5216.5516.3516.5716.2523,643
14 Feb 202416.1516.5616.1216.4516.1377,565
13 Feb 202416.1816.7516.0016.1515.84590,301
12 Feb 202417.3117.6816.9517.1316.7938,316
09 Feb 202417.5717.8017.0217.0916.7771,272
08 Feb 202416.8717.5916.8117.5517.21139,597
07 Feb 202417.0617.0316.9117.0716.7418,435
06 Feb 202417.0617.0916.9917.0216.7012,280
05 Feb 202417.3017.3417.0117.0316.719,104
02 Feb 202417.4817.4617.3217.4917.154,448
01 Feb 202417.3717.5317.4317.4217.087,220
31 Jan 202417.5517.4717.2717.4417.1120,865
30 Jan 202417.6717.6617.5217.6017.264,734
29 Jan 202417.7217.6917.5117.7317.395,294
26 Jan 202417.6517.8017.6517.6417.3038,087
25 Jan 202417.3017.7817.5117.7317.3923,053
24 Jan 202417.2817.5617.2617.5217.197,935
23 Jan 202417.3117.2917.0417.2916.9619,330
22 Jan 202416.9017.2516.8217.0516.724,455
19 Jan 202416.9817.0016.8917.0116.694,568
18 Jan 202416.6617.0316.7716.9016.5718,778
17 Jan 202416.3616.6816.4316.6016.2816,704
16 Jan 202416.4616.4616.3116.4316.1114,718
15 Jan 202416.5616.7016.4316.5716.2517,203
12 Jan 202416.4616.7116.5316.4916.1724,038
11 Jan 202416.4716.6216.3916.5316.213,520
10 Jan 202416.5816.5716.3916.5016.186,381
09 Jan 202416.5816.5416.4416.5516.236,030
08 Jan 202416.5216.6216.5016.5416.225,250
05 Jan 202416.5816.5116.2916.4916.177,207
04 Jan 202416.1716.6516.3916.6516.327,159
03 Jan 202416.6516.5216.3316.3416.036,026
02 Jan 202416.7216.8116.5616.7516.4320,210
29 Dec 202316.7616.9216.7616.8616.534,124
28 Dec 202316.8216.8716.7416.8016.483,068
27 Dec 202316.6716.8216.6116.6616.33228,124
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...