Kempower Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 23.540 | 24.200 | 23.300 | 23.300 | 23.300 | 38,398 |
| 2024-05-28 | 24.000 | 24.340 | 23.500 | 23.540 | 23.540 | 71,435 |
| 2024-05-27 | 23.920 | 24.320 | 23.800 | 23.820 | 23.820 | 78,684 |
| 2024-05-24 | 23.800 | 24.160 | 23.700 | 23.800 | 23.800 | 64,445 |
| 2024-05-23 | 23.500 | 23.980 | 23.480 | 23.660 | 23.660 | 74,532 |
| 2024-05-22 | 23.000 | 23.400 | 22.960 | 23.340 | 23.340 | 41,053 |
| 2024-05-21 | 22.920 | 23.080 | 22.680 | 22.960 | 22.960 | 34,586 |
| 2024-05-20 | 22.040 | 23.200 | 22.040 | 22.700 | 22.700 | 42,379 |
| 2024-05-17 | 22.660 | 23.200 | 22.020 | 22.020 | 22.020 | 55,910 |
| 2024-05-16 | 23.500 | 24.200 | 22.480 | 22.640 | 22.640 | 130,090 |
| 2024-05-15 | 22.360 | 23.340 | 22.020 | 23.340 | 23.340 | 125,332 |
| 2024-05-14 | 21.500 | 22.360 | 21.400 | 22.340 | 22.340 | 62,538 |
| 2024-05-13 | 21.280 | 21.540 | 20.800 | 21.320 | 21.320 | 63,368 |
| 2024-05-10 | 20.680 | 21.520 | 20.680 | 21.260 | 21.260 | 95,857 |
| 2024-05-08 | 20.760 | 20.880 | 20.460 | 20.680 | 20.680 | 50,820 |
| 2024-05-07 | 20.620 | 20.760 | 20.440 | 20.700 | 20.700 | 44,762 |
| 2024-05-06 | 20.180 | 20.640 | 20.140 | 20.440 | 20.440 | 49,185 |
| 2024-05-03 | 19.760 | 20.180 | 19.590 | 20.120 | 20.120 | 58,410 |
| 2024-05-02 | 19.560 | 19.870 | 18.930 | 19.590 | 19.590 | 45,653 |
| 2024-04-30 | 19.800 | 20.160 | 19.150 | 19.230 | 19.230 | 72,091 |
| 2024-04-29 | 18.340 | 19.790 | 18.210 | 19.640 | 19.640 | 141,492 |
| 2024-04-26 | 17.400 | 18.330 | 17.400 | 18.200 | 18.200 | 130,556 |
| 2024-04-25 | 18.600 | 18.600 | 16.850 | 17.370 | 17.370 | 613,669 |
| 2024-04-24 | 18.140 | 18.660 | 18.140 | 18.600 | 18.600 | 92,249 |
| 2024-04-23 | 18.800 | 18.880 | 17.960 | 18.100 | 18.100 | 157,668 |
| 2024-04-22 | 19.100 | 19.290 | 18.300 | 18.750 | 18.750 | 223,419 |
| 2024-04-19 | 19.720 | 19.930 | 18.970 | 19.000 | 19.000 | 182,345 |
| 2024-04-18 | 20.340 | 20.340 | 19.610 | 19.720 | 19.720 | 73,604 |
| 2024-04-17 | 20.040 | 20.520 | 20.000 | 20.320 | 20.320 | 36,445 |
| 2024-04-16 | 20.480 | 20.480 | 20.000 | 20.040 | 20.040 | 44,484 |
| 2024-04-15 | 21.000 | 21.080 | 20.360 | 20.480 | 20.480 | 34,200 |
| 2024-04-12 | 21.140 | 21.420 | 20.940 | 20.980 | 20.980 | 38,311 |
| 2024-04-11 | 21.680 | 21.680 | 20.840 | 21.100 | 21.100 | 48,727 |
| 2024-04-10 | 21.720 | 21.920 | 21.220 | 21.500 | 21.500 | 60,117 |
| 2024-04-09 | 21.800 | 21.880 | 21.240 | 21.540 | 21.540 | 48,330 |
| 2024-04-08 | 21.500 | 21.900 | 21.200 | 21.540 | 21.540 | 50,170 |
| 2024-04-05 | 21.480 | 21.960 | 20.800 | 21.220 | 21.220 | 94,285 |
| 2024-04-04 | 20.200 | 21.440 | 20.200 | 21.420 | 21.420 | 129,516 |
| 2024-04-03 | 20.240 | 20.560 | 20.000 | 20.020 | 20.020 | 57,701 |
| 2024-04-02 | 20.700 | 21.280 | 20.100 | 20.200 | 20.200 | 80,126 |
| 2024-03-28 | 20.940 | 20.980 | 20.360 | 20.580 | 20.580 | 42,508 |
| 2024-03-27 | 20.540 | 20.880 | 20.160 | 20.760 | 20.760 | 46,988 |
| 2024-03-26 | 19.900 | 20.500 | 19.830 | 20.400 | 20.400 | 147,620 |
| 2024-03-25 | 19.500 | 20.240 | 19.310 | 19.830 | 19.830 | 91,203 |
| 2024-03-22 | 19.900 | 20.000 | 18.600 | 19.550 | 19.550 | 234,893 |
| 2024-03-21 | 20.800 | 21.180 | 19.880 | 19.880 | 19.880 | 160,469 |
| 2024-03-20 | 20.780 | 21.000 | 20.700 | 20.840 | 20.840 | 50,070 |
| 2024-03-19 | 21.000 | 21.260 | 20.640 | 20.780 | 20.780 | 39,856 |
| 2024-03-18 | 20.700 | 21.200 | 20.700 | 20.900 | 20.900 | 34,652 |
| 2024-03-15 | 20.800 | 21.260 | 20.600 | 20.600 | 20.600 | 65,635 |
| 2024-03-14 | 21.320 | 21.980 | 20.700 | 20.700 | 20.700 | 90,828 |
| 2024-03-13 | 20.900 | 21.580 | 20.660 | 21.140 | 21.140 | 101,004 |
| 2024-03-12 | 20.000 | 21.080 | 20.000 | 20.860 | 20.860 | 99,891 |
| 2024-03-11 | 21.400 | 21.420 | 19.900 | 19.900 | 19.900 | 103,353 |
| 2024-03-08 | 21.700 | 21.700 | 21.000 | 21.400 | 21.400 | 95,222 |
| 2024-03-07 | 19.800 | 21.740 | 19.520 | 21.240 | 21.240 | 179,037 |
| 2024-03-06 | 20.380 | 20.380 | 19.220 | 19.850 | 19.850 | 266,379 |
| 2024-03-05 | 21.300 | 21.880 | 20.400 | 20.520 | 20.520 | 215,950 |
| 2024-03-04 | 22.620 | 22.620 | 21.040 | 21.460 | 21.460 | 264,230 |
| 2024-03-01 | 23.280 | 23.280 | 22.560 | 22.620 | 22.620 | 117,397 |
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.