Kempower Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.505 | 8.510 | 8.345 | 8.510 | 8.510 | 40,698 |
| 2026-10-16 | 8.380 | 8.645 | 8.380 | 8.610 | 8.610 | 75,704 |
| 2026-10-15 | 8.425 | 8.425 | 8.265 | 8.400 | 8.400 | 94,691 |
| 2026-10-14 | 8.425 | 8.600 | 8.420 | 8.445 | 8.445 | 77,677 |
| 2026-10-13 | 8.560 | 8.600 | 8.365 | 8.395 | 8.395 | 90,260 |
| 2026-10-12 | 8.715 | 8.780 | 8.515 | 8.560 | 8.560 | 46,228 |
| 2026-10-09 | 8.560 | 8.790 | 8.515 | 8.690 | 8.690 | 80,617 |
| 2026-10-08 | 8.605 | 8.640 | 8.490 | 8.550 | 8.550 | 61,592 |
| 2026-10-07 | 8.795 | 8.850 | 8.640 | 8.640 | 8.640 | 50,651 |
| 2026-10-06 | 8.895 | 8.895 | 8.710 | 8.855 | 8.855 | 50,883 |
| 2026-10-05 | 8.825 | 8.940 | 8.650 | 8.835 | 8.835 | 98,117 |
| 2026-10-02 | 9.200 | 9.200 | 8.820 | 8.820 | 8.820 | 216,660 |
| 2026-10-01 | 9.280 | 9.385 | 9.255 | 9.260 | 9.260 | 35,467 |
| 2026-09-30 | 9.250 | 9.445 | 9.190 | 9.280 | 9.280 | 67,331 |
| 2026-09-29 | 9.500 | 9.500 | 9.235 | 9.250 | 9.250 | 79,838 |
| 2026-09-28 | 9.575 | 9.735 | 9.510 | 9.510 | 9.510 | 44,977 |
| 2026-09-25 | 9.800 | 9.850 | 9.575 | 9.575 | 9.575 | 108,034 |
| 2026-09-24 | 9.830 | 9.840 | 9.750 | 9.750 | 9.750 | 29,370 |
| 2026-09-23 | 9.950 | 9.955 | 9.785 | 9.790 | 9.790 | 64,998 |
| 2026-09-22 | 9.900 | 10.080 | 9.870 | 9.950 | 9.950 | 67,501 |
| 2026-09-21 | 9.890 | 9.970 | 9.800 | 9.800 | 9.800 | 49,445 |
| 2026-09-18 | 9.900 | 9.960 | 9.820 | 9.835 | 9.835 | 34,135 |
| 2026-09-17 | 9.655 | 9.930 | 9.655 | 9.900 | 9.900 | 80,787 |
| 2026-09-16 | 9.600 | 9.750 | 9.520 | 9.620 | 9.620 | 111,373 |
| 2026-09-15 | 9.820 | 9.840 | 9.560 | 9.560 | 9.560 | 117,211 |
| 2026-09-14 | 10.070 | 10.070 | 9.880 | 9.880 | 9.880 | 66,198 |
| 2026-09-11 | 10.090 | 10.160 | 10.050 | 10.070 | 10.070 | 24,384 |
| 2026-09-10 | 10.120 | 10.320 | 10.020 | 10.050 | 10.050 | 60,350 |
| 2026-09-09 | 10.110 | 10.230 | 10.110 | 10.120 | 10.120 | 40,855 |
| 2026-09-08 | 10.230 | 10.340 | 10.150 | 10.150 | 10.150 | 51,269 |
| 2026-09-07 | 10.220 | 10.370 | 10.220 | 10.230 | 10.230 | 33,558 |
| 2026-09-04 | 10.320 | 10.420 | 10.240 | 10.240 | 10.240 | 45,854 |
| 2026-09-03 | 10.390 | 10.390 | 10.250 | 10.310 | 10.310 | 48,565 |
| 2026-09-02 | 10.430 | 10.490 | 10.300 | 10.390 | 10.390 | 35,404 |
| 2026-09-01 | 10.440 | 10.580 | 10.240 | 10.580 | 10.580 | 67,396 |
| 2026-08-31 | 10.490 | 10.560 | 10.350 | 10.560 | 10.560 | 98,318 |
| 2026-08-28 | 10.530 | 10.590 | 10.500 | 10.500 | 10.500 | 38,206 |
| 2026-08-27 | 10.470 | 10.600 | 10.410 | 10.490 | 10.490 | 42,256 |
| 2026-08-26 | 10.400 | 10.610 | 10.390 | 10.440 | 10.440 | 54,001 |
| 2026-08-25 | 10.390 | 10.580 | 10.340 | 10.410 | 10.410 | 70,080 |
| 2026-08-24 | 10.180 | 10.390 | 10.140 | 10.300 | 10.300 | 73,508 |
| 2026-08-21 | 10.180 | 10.320 | 10.160 | 10.180 | 10.180 | 48,303 |
| 2026-08-20 | 10.120 | 10.190 | 10.060 | 10.100 | 10.100 | 41,121 |
| 2026-08-19 | 10.280 | 10.280 | 10.000 | 10.070 | 10.070 | 93,718 |
| 2026-08-18 | 10.250 | 10.370 | 10.140 | 10.280 | 10.280 | 38,193 |
| 2026-08-17 | 10.390 | 10.440 | 10.270 | 10.290 | 10.290 | 42,959 |
| 2026-08-14 | 10.510 | 10.630 | 10.360 | 10.390 | 10.390 | 74,469 |
| 2026-08-13 | 10.320 | 10.540 | 10.280 | 10.490 | 10.490 | 47,570 |
| 2026-08-12 | 10.350 | 10.420 | 10.340 | 10.360 | 10.360 | 23,469 |
| 2026-08-11 | 10.340 | 10.420 | 10.220 | 10.320 | 10.320 | 48,395 |
| 2026-08-10 | 10.510 | 10.580 | 10.240 | 10.340 | 10.340 | 58,726 |
| 2026-08-07 | 10.270 | 10.580 | 10.240 | 10.510 | 10.510 | 73,957 |
| 2026-08-06 | 10.430 | 10.430 | 10.150 | 10.260 | 10.260 | 86,664 |
| 2026-08-05 | 10.940 | 11.050 | 10.390 | 10.410 | 10.410 | 94,613 |
| 2026-08-04 | 10.990 | 11.010 | 10.680 | 10.860 | 10.860 | 90,181 |
| 2026-08-03 | 10.400 | 10.910 | 10.220 | 10.910 | 10.910 | 118,753 |
| 2026-07-31 | 10.540 | 10.570 | 10.290 | 10.290 | 10.290 | 54,728 |
| 2026-07-30 | 10.350 | 10.720 | 10.220 | 10.440 | 10.440 | 96,898 |
| 2026-07-29 | 10.220 | 10.400 | 10.060 | 10.360 | 10.360 | 51,441 |
| 2026-07-28 | 9.920 | 10.310 | 9.880 | 10.220 | 10.220 | 142,675 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.