Kempower Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	28.280	28.460	27.320	27.620	27.620	82,078
2023-11-30	27.640	28.280	27.640	28.080	28.080	114,437
2023-11-29	27.200	27.780	27.100	27.620	27.620	128,194
2023-11-28	27.200	27.280	26.820	27.200	27.200	115,271
2023-11-27	27.400	27.560	26.860	27.200	27.200	109,151
2023-11-24	27.400	27.580	27.240	27.400	27.400	140,155
2023-11-23	27.340	27.440	27.180	27.300	27.300	78,183
2023-11-22	27.220	27.700	27.140	27.340	27.340	84,091
2023-11-21	28.100	28.140	27.120	27.220	27.220	200,309
2023-11-20	28.100	28.820	27.880	27.920	27.920	195,069
2023-11-17	28.560	28.560	27.500	28.000	28.000	250,234
2023-11-16	29.800	29.880	28.560	28.560	28.560	170,701
2023-11-15	30.000	30.000	29.500	29.780	29.780	127,184
2023-11-14	29.300	29.740	28.840	29.500	29.500	282,978
2023-11-13	30.120	30.260	29.000	29.180	29.180	286,413
2023-11-10	29.900	30.200	28.600	29.200	29.200	303,077
2023-11-09	30.000	31.040	28.640	29.860	29.860	836,404
2023-11-08	35.000	35.280	33.400	35.240	35.240	95,176
2023-11-07	37.080	38.060	33.420	34.540	34.540	231,311
2023-11-06	33.500	37.420	33.500	36.500	36.500	228,254
2023-11-03	32.400	34.540	32.140	33.240	33.240	175,726
2023-11-02	32.540	32.560	30.320	31.800	31.800	248,831
2023-11-01	31.320	34.100	30.560	31.620	31.620	427,638
2023-10-31	27.000	29.800	26.960	29.580	29.580	381,831
2023-10-30	27.100	27.200	24.840	26.800	26.800	428,906
2023-10-27	29.200	30.440	25.100	27.200	27.200	453,906
2023-10-26	27.440	30.500	26.400	28.780	28.780	425,487
2023-10-25	32.800	33.200	27.860	28.000	28.000	588,358
2023-10-24	32.700	33.840	31.540	32.740	32.740	205,919
2023-10-23	37.000	38.760	32.280	32.780	32.780	409,734
2023-10-20	37.880	39.580	34.740	37.000	37.000	364,477
2023-10-19	39.900	44.180	35.960	37.880	37.880	648,391
2023-10-18	43.600	44.240	39.660	41.380	41.380	398,699
2023-10-17	47.180	48.360	41.580	43.640	43.640	422,028
2023-10-16	52.250	52.850	47.520	48.520	48.520	153,631
2023-10-13	52.800	54.400	52.150	52.150	52.150	95,684
2023-10-12	52.050	53.950	51.900	52.800	52.800	141,720
2023-10-11	50.900	52.500	50.900	51.700	51.700	56,476
2023-10-10	50.400	51.650	50.400	50.800	50.800	37,201
2023-10-09	51.900	52.300	50.300	50.300	50.300	65,319
2023-10-06	51.800	53.350	50.700	51.900	51.900	97,169
2023-10-05	49.560	52.250	49.560	51.750	51.750	141,383
2023-10-04	49.740	49.800	48.600	49.500	49.500	72,448
2023-10-03	48.900	49.940	48.520	49.740	49.740	72,392
2023-10-02	48.600	49.480	48.140	48.820	48.820	53,077
2023-09-29	48.440	49.140	48.000	48.580	48.580	49,320
2023-09-28	48.960	48.960	47.860	48.000	48.000	49,487
2023-09-27	47.300	49.340	47.280	48.000	48.000	80,352
2023-09-26	48.120	48.260	46.820	47.000	47.000	76,508
2023-09-25	49.120	49.480	48.000	48.000	48.000	66,070
2023-09-22	48.060	49.260	47.640	49.100	49.100	47,518
2023-09-21	47.980	48.180	47.320	48.000	48.000	94,630
2023-09-20	47.500	48.160	47.400	47.920	47.920	47,564
2023-09-19	46.960	47.960	46.600	47.260	47.260	109,530
2023-09-18	46.120	46.600	45.020	46.100	46.100	49,884
2023-09-15	46.380	46.880	45.500	46.120	46.120	34,677
2023-09-14	46.200	47.200	45.800	46.360	46.360	38,086
2023-09-13	46.800	46.900	43.980	46.180	46.180	63,817
2023-09-12	47.260	48.480	45.720	46.720	46.720	76,924
2023-09-11	47.700	48.260	46.520	47.260	47.260	73,376

← NewerPage 13 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.