Kempower Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	23.600	23.600	22.860	23.280	23.280	253,724
2024-02-28	24.000	24.000	23.540	23.600	23.600	59,329
2024-02-27	24.000	24.240	23.700	24.000	24.000	51,192
2024-02-26	24.300	24.300	23.540	24.000	24.000	75,459
2024-02-23	24.120	24.540	24.020	24.300	24.300	65,883
2024-02-22	24.560	24.720	24.200	24.220	24.220	69,484
2024-02-21	24.620	24.900	24.000	24.380	24.380	78,934
2024-02-20	24.000	24.920	23.780	24.620	24.620	137,117
2024-02-19	23.900	24.160	23.660	23.960	23.960	95,005
2024-02-16	24.140	24.380	23.640	23.800	23.800	120,267
2024-02-15	23.040	24.480	23.020	23.600	23.600	393,417
2024-02-14	26.000	26.000	22.500	22.720	22.720	1,282,133
2024-02-13	29.320	31.200	29.320	30.900	30.900	249,856
2024-02-12	28.400	29.400	28.400	29.220	29.220	89,097
2024-02-09	28.720	29.120	28.180	28.320	28.320	81,302
2024-02-08	29.000	29.160	28.560	28.720	28.720	53,017
2024-02-07	28.300	29.000	28.100	28.960	28.960	50,714
2024-02-06	29.180	29.680	28.300	28.300	28.300	109,410
2024-02-05	29.500	29.500	28.920	29.180	29.180	56,730
2024-02-02	29.000	29.480	28.940	29.000	29.000	57,613
2024-02-01	29.940	30.160	28.320	28.800	28.800	101,216
2024-01-31	29.800	30.360	29.240	29.800	29.800	166,092
2024-01-30	28.600	28.980	28.360	28.580	28.580	42,923
2024-01-29	28.860	29.080	28.420	28.600	28.600	63,296
2024-01-26	28.040	28.860	27.820	28.860	28.860	53,388
2024-01-25	28.160	28.380	27.580	28.040	28.040	115,523
2024-01-24	28.760	28.960	28.160	28.160	28.160	125,734
2024-01-23	29.160	29.160	28.720	28.720	28.720	53,913
2024-01-22	28.900	29.400	28.500	28.960	28.960	64,773
2024-01-19	29.540	29.720	28.860	28.860	28.860	62,823
2024-01-18	28.740	29.540	28.300	29.380	29.380	60,883
2024-01-17	29.200	29.200	28.300	28.740	28.740	77,659
2024-01-16	29.800	29.800	29.160	29.220	29.220	50,026
2024-01-15	29.960	30.240	29.720	29.760	29.760	44,010
2024-01-12	29.380	30.560	29.380	30.460	30.460	276,255
2024-01-11	29.340	29.500	28.500	28.540	28.540	125,773
2024-01-10	29.920	30.260	29.300	29.340	29.340	71,760
2024-01-09	30.800	30.800	29.900	29.900	29.900	64,413
2024-01-08	30.920	31.080	30.060	30.300	30.300	72,865
2024-01-05	31.060	31.220	30.400	30.920	30.920	64,429
2024-01-04	30.240	31.280	30.240	31.040	31.040	58,052
2024-01-03	31.080	31.520	29.920	30.240	30.240	85,994
2024-01-02	31.900	32.480	30.740	30.980	30.980	151,230
2023-12-29	31.980	32.740	31.080	31.500	31.500	162,037
2023-12-28	30.340	32.760	30.340	31.800	31.800	211,798
2023-12-27	29.540	30.660	29.540	30.300	30.300	154,729
2023-12-22	29.600	29.660	29.080	29.540	29.540	80,628
2023-12-21	29.380	29.740	29.000	29.580	29.580	83,928
2023-12-20	29.980	30.060	29.060	29.380	29.380	95,344
2023-12-19	29.300	29.920	29.120	29.500	29.500	97,106
2023-12-18	28.840	29.740	28.700	29.300	29.300	101,231
2023-12-15	29.400	30.180	27.860	28.800	28.800	269,040
2023-12-14	27.320	29.540	27.180	29.280	29.280	245,445
2023-12-13	27.400	27.480	26.600	26.920	26.920	63,878
2023-12-12	27.780	27.800	26.120	27.360	27.360	225,666
2023-12-11	28.660	28.800	27.560	27.560	27.560	101,619
2023-12-08	29.100	29.120	28.220	28.660	28.660	117,707
2023-12-07	28.440	29.580	28.360	29.000	29.000	122,266
2023-12-05	27.880	28.760	27.860	28.440	28.440	86,836
2023-12-04	27.620	28.420	27.460	27.920	27.920	78,326

← NewerPage 12 of 21 · 1,219 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.