Australia markets closed

Kemira Oyj (0MGG.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
14.70+0.07 (+0.51%)
As of 08:13AM GMT. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202314.6914.7014.6914.7014.7085
26 Jan 202314.5714.6814.5014.6314.6314,883
25 Jan 202314.5214.5614.3314.5014.506,339
24 Jan 202314.4714.5314.4414.3914.395,226
23 Jan 202314.5214.5514.4014.5014.503,700
20 Jan 202314.6314.6114.4814.5014.5013,552
19 Jan 202314.7714.8014.5514.5814.5823,617
18 Jan 202314.6914.8914.6514.8714.8710,890
17 Jan 202314.5114.7214.4214.5614.5652,333
16 Jan 202314.9414.8814.5014.6514.6517,870
13 Jan 202315.2215.1514.9014.9314.9317,765
12 Jan 202315.1315.2215.1415.2015.2010,396
11 Jan 202315.0615.1815.0715.1015.1026,446
10 Jan 202315.0515.1715.0015.0215.029,434
09 Jan 202314.9315.2915.0915.2715.2716,523
06 Jan 202314.9314.9314.9314.9314.93-
05 Jan 202314.8915.0814.9114.9314.9318,416
04 Jan 202314.5714.9114.6514.8514.8512,394
03 Jan 202314.4814.6514.4714.4814.4815,525
30 Dec 202214.4214.4614.3314.4614.466,682
29 Dec 202214.5014.5514.4714.4814.486,067
28 Dec 202214.6614.6514.4914.6614.6698,150
23 Dec 202214.6014.7514.6114.6514.654,133
22 Dec 202214.7214.7614.5714.7314.7319,272
21 Dec 202214.7814.9114.7014.8014.803,590
20 Dec 202214.5114.7914.5514.7314.7317,804
19 Dec 202214.5214.6814.3814.5714.572,973
16 Dec 202214.2714.5914.2714.4814.4865,075
15 Dec 202214.5914.7314.3714.5714.578,492
14 Dec 202214.4314.7014.5414.5414.5422,806
13 Dec 202214.2714.6914.3214.5414.5433,472
12 Dec 202214.3114.4014.2614.3614.3616,527
09 Dec 202214.2314.3414.2014.2314.237,065
08 Dec 202214.1314.3014.0614.3014.3018,347
07 Dec 202214.0314.3114.1114.3114.3112,494
06 Dec 202214.2414.2414.2414.2414.24-
05 Dec 202214.3114.3414.1214.2414.2413,312
02 Dec 202214.3014.4214.2914.2814.2811,408
01 Dec 202214.0614.3914.1714.4114.4115,226
30 Nov 202213.9014.0813.8913.9113.9115,470
29 Nov 202213.9413.9913.8813.9413.9412,065
28 Nov 202214.0214.0013.8713.9513.9512,054
25 Nov 202213.9114.0413.8813.9413.948,868
24 Nov 202213.9413.9913.9413.9813.989,079
23 Nov 202214.0114.0713.9314.0314.0313,151
22 Nov 202214.0014.0913.9514.0014.003,040
21 Nov 202214.0113.9413.8613.9813.9810,940
18 Nov 202213.9014.0513.9213.9813.9825,295
17 Nov 202214.0114.2413.8713.9313.9317,099
16 Nov 202214.1314.2214.0114.1814.1815,452
15 Nov 202214.2714.4214.0514.2014.2030,620
14 Nov 202214.3114.5014.1114.4114.419,684
11 Nov 202214.5914.5514.2314.3214.3229,121
10 Nov 202214.0814.6114.0414.5014.5041,917
09 Nov 202214.1014.2214.0314.0414.0410,957
08 Nov 202213.9114.1413.8814.1214.1216,767
07 Nov 202213.8114.0113.8713.8913.8913,111
04 Nov 202213.5613.9213.5813.7713.7712,320
03 Nov 202213.2913.5513.3113.4713.471,838
02 Nov 202213.3213.4913.3013.4813.4832,968
01 Nov 202213.3313.4113.2113.3313.3325,371
31 Oct 202213.4913.5513.2813.4813.4827,578
28 Oct 202213.4813.7013.4013.4313.43100,106
27 Oct 202213.6513.8013.3413.6013.6056,892
26 Oct 202213.1513.7713.4113.6113.6152,279
26 Oct 20220.29 Dividend
25 Oct 202212.8313.6512.9113.6413.3547,158
24 Oct 202211.8111.9811.6911.8611.6124,426
21 Oct 202211.9111.8211.5611.7911.548,035
20 Oct 202212.0612.0411.8812.0311.779,507
19 Oct 202212.0412.1112.0212.0211.7613,266
18 Oct 202211.8412.0711.8612.0811.8210,099
17 Oct 202211.8111.8811.6211.8511.609,276
14 Oct 202211.7811.8911.7011.8611.617,391
13 Oct 202211.5711.6211.3211.5911.3410,845
12 Oct 202211.4711.5311.4111.4511.2119,178
11 Oct 202211.4411.4911.3611.3611.127,196
10 Oct 202211.3611.5911.3511.5611.328,739
07 Oct 202211.7011.6911.4111.5211.285,963
06 Oct 202211.8511.8511.6511.7011.459,507
05 Oct 202211.9812.0111.7511.8111.568,985
04 Oct 202211.7911.9711.7511.8111.567,702
03 Oct 202211.3711.7111.2711.6211.3726,613
30 Sept 202211.1311.3511.2311.3311.099,979
29 Sept 202211.2911.2111.0111.1510.919,807
28 Sept 202211.0111.4010.9811.3711.1326,565
27 Sept 202211.4011.4211.2011.3711.1321,004
26 Sept 202211.6411.5411.4311.4811.2316,321
23 Sept 202211.9111.8011.4811.5711.3339,733
22 Sept 202211.8111.9511.8811.8511.608,958
21 Sept 202211.6411.9911.6411.9411.689,430
20 Sept 202211.8511.8811.6511.6711.4213,488
16 Sept 202211.7211.9911.7511.8611.6111,462
15 Sept 202212.0811.9311.7211.7611.5116,017
14 Sept 202212.0412.0411.8111.8111.5525,774
13 Sept 202212.3212.3812.0612.1111.8516,544
12 Sept 202212.2212.2212.0712.1611.906,314
09 Sept 202211.8812.0711.9911.9811.725,847
08 Sept 202212.0012.0311.9011.9111.662,208
07 Sept 202211.7811.9511.7511.9411.692,080
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...