Kempower Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 12.990 | 13.000 | 12.770 | 12.810 | 12.810 | 87,378 |
| 2024-08-21 | 13.180 | 13.200 | 12.920 | 13.000 | 13.000 | 83,933 |
| 2024-08-20 | 13.560 | 13.630 | 13.120 | 13.120 | 13.120 | 100,965 |
| 2024-08-19 | 13.790 | 13.850 | 13.550 | 13.560 | 13.560 | 63,339 |
| 2024-08-16 | 13.830 | 14.000 | 13.650 | 13.790 | 13.790 | 43,095 |
| 2024-08-15 | 13.450 | 14.000 | 13.400 | 13.820 | 13.820 | 73,860 |
| 2024-08-14 | 13.510 | 13.570 | 13.350 | 13.450 | 13.450 | 39,076 |
| 2024-08-13 | 13.500 | 13.680 | 13.240 | 13.440 | 13.440 | 57,915 |
| 2024-08-12 | 13.770 | 13.940 | 13.450 | 13.460 | 13.460 | 57,026 |
| 2024-08-09 | 14.220 | 14.400 | 13.660 | 13.770 | 13.770 | 60,356 |
| 2024-08-08 | 14.160 | 14.300 | 13.800 | 14.200 | 14.200 | 46,408 |
| 2024-08-07 | 13.810 | 14.360 | 13.750 | 14.160 | 14.160 | 42,063 |
| 2024-08-06 | 14.050 | 14.340 | 13.600 | 13.650 | 13.650 | 59,008 |
| 2024-08-05 | 14.250 | 14.250 | 13.110 | 13.960 | 13.960 | 147,978 |
| 2024-08-02 | 14.710 | 14.760 | 14.190 | 14.430 | 14.430 | 47,837 |
| 2024-08-01 | 15.200 | 15.660 | 14.670 | 14.710 | 14.710 | 95,554 |
| 2024-07-31 | 14.810 | 15.280 | 14.790 | 14.960 | 14.960 | 61,082 |
| 2024-07-30 | 14.730 | 15.020 | 14.550 | 14.730 | 14.730 | 46,167 |
| 2024-07-29 | 15.240 | 15.630 | 14.720 | 14.720 | 14.720 | 77,754 |
| 2024-07-26 | 14.040 | 15.500 | 14.040 | 15.240 | 15.240 | 147,215 |
| 2024-07-25 | 13.320 | 14.050 | 13.150 | 14.000 | 14.000 | 129,701 |
| 2024-07-24 | 13.880 | 13.880 | 13.160 | 13.170 | 13.170 | 155,858 |
| 2024-07-23 | 13.870 | 14.020 | 13.530 | 13.940 | 13.940 | 51,662 |
| 2024-07-22 | 13.950 | 14.300 | 13.800 | 13.880 | 13.880 | 66,923 |
| 2024-07-19 | 13.860 | 13.940 | 13.210 | 13.900 | 13.900 | 107,734 |
| 2024-07-18 | 13.900 | 13.990 | 13.710 | 13.860 | 13.860 | 77,722 |
| 2024-07-17 | 13.880 | 14.070 | 13.720 | 13.900 | 13.900 | 129,241 |
| 2024-07-16 | 13.790 | 14.210 | 13.720 | 13.840 | 13.840 | 221,876 |
| 2024-07-15 | 15.990 | 16.180 | 13.700 | 13.730 | 13.730 | 427,173 |
| 2024-07-12 | 13.610 | 16.500 | 13.490 | 15.990 | 15.990 | 766,873 |
| 2024-07-11 | 23.660 | 23.780 | 22.400 | 22.400 | 22.400 | 82,604 |
| 2024-07-10 | 23.300 | 23.940 | 23.100 | 23.640 | 23.640 | 21,994 |
| 2024-07-09 | 23.560 | 23.740 | 23.160 | 23.300 | 23.300 | 16,761 |
| 2024-07-08 | 23.300 | 23.920 | 23.120 | 23.560 | 23.560 | 21,832 |
| 2024-07-05 | 23.740 | 23.860 | 23.300 | 23.320 | 23.320 | 24,982 |
| 2024-07-04 | 23.740 | 23.920 | 23.560 | 23.700 | 23.700 | 17,302 |
| 2024-07-03 | 22.520 | 23.900 | 22.520 | 23.600 | 23.600 | 53,100 |
| 2024-07-02 | 22.880 | 22.880 | 22.420 | 22.520 | 22.520 | 24,139 |
| 2024-07-01 | 22.620 | 22.920 | 22.400 | 22.900 | 22.900 | 22,379 |
| 2024-06-28 | 22.320 | 22.600 | 22.260 | 22.420 | 22.420 | 20,653 |
| 2024-06-27 | 23.140 | 23.400 | 22.120 | 22.260 | 22.260 | 51,357 |
| 2024-06-26 | 23.720 | 23.720 | 22.860 | 23.140 | 23.140 | 34,850 |
| 2024-06-25 | 23.760 | 23.780 | 23.600 | 23.700 | 23.700 | 18,292 |
| 2024-06-24 | 23.600 | 23.940 | 23.480 | 23.760 | 23.760 | 26,283 |
| 2024-06-20 | 22.840 | 23.760 | 22.820 | 23.580 | 23.580 | 54,416 |
| 2024-06-19 | 22.780 | 22.840 | 22.640 | 22.800 | 22.800 | 29,781 |
| 2024-06-18 | 22.880 | 23.000 | 22.540 | 22.740 | 22.740 | 31,602 |
| 2024-06-17 | 22.880 | 23.140 | 22.700 | 22.780 | 22.780 | 43,464 |
| 2024-06-14 | 22.800 | 23.280 | 22.760 | 22.780 | 22.780 | 37,534 |
| 2024-06-13 | 23.800 | 24.000 | 22.680 | 22.760 | 22.760 | 105,171 |
| 2024-06-12 | 24.700 | 24.800 | 23.260 | 23.760 | 23.760 | 106,573 |
| 2024-06-11 | 24.480 | 24.720 | 24.320 | 24.600 | 24.600 | 44,498 |
| 2024-06-10 | 24.620 | 24.900 | 24.200 | 24.480 | 24.480 | 39,821 |
| 2024-06-07 | 24.440 | 24.720 | 24.340 | 24.500 | 24.500 | 35,108 |
| 2024-06-06 | 24.620 | 24.700 | 24.020 | 24.300 | 24.300 | 48,429 |
| 2024-06-05 | 23.800 | 24.600 | 23.800 | 24.600 | 24.600 | 167,371 |
| 2024-06-04 | 23.200 | 24.060 | 22.400 | 23.600 | 23.600 | 66,468 |
| 2024-06-03 | 23.560 | 23.880 | 22.900 | 23.480 | 23.480 | 42,258 |
| 2024-05-31 | 22.120 | 23.500 | 22.120 | 23.500 | 23.500 | 110,018 |
| 2024-05-30 | 23.180 | 23.200 | 22.060 | 22.100 | 22.100 | 84,754 |
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.