Kempower Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	46.840	48.000	46.000	46.920	46.920	102,956
2023-09-07	45.540	46.860	45.200	46.840	46.840	82,918
2023-09-06	44.940	45.580	44.480	45.540	45.540	41,252
2023-09-05	45.180	45.460	44.220	44.720	44.720	44,073
2023-09-04	44.600	45.580	44.600	45.160	45.160	51,029
2023-09-01	44.600	45.280	44.240	44.500	44.500	48,897
2023-08-31	44.560	45.300	44.040	44.500	44.500	83,553
2023-08-30	43.500	44.840	43.080	44.560	44.560	60,847
2023-08-29	42.760	43.640	42.000	43.500	43.500	85,484
2023-08-28	43.420	44.560	42.300	42.740	42.740	110,518
2023-08-25	42.400	43.500	41.880	43.420	43.420	86,633
2023-08-24	41.160	42.500	41.160	42.500	42.500	78,946
2023-08-23	42.360	42.400	40.580	40.920	40.920	60,086
2023-08-22	41.400	42.780	41.180	42.320	42.320	64,518
2023-08-21	40.500	41.500	40.180	41.400	41.400	46,274
2023-08-18	40.260	40.680	39.300	40.500	40.500	62,416
2023-08-17	38.720	40.260	38.400	40.260	40.260	150,023
2023-08-16	39.240	39.500	37.000	38.840	38.840	86,445
2023-08-15	40.640	40.640	39.240	39.240	39.240	35,973
2023-08-14	39.740	40.660	39.220	40.640	40.640	28,863
2023-08-11	40.900	40.900	39.500	39.740	39.740	56,615
2023-08-10	41.540	41.880	40.680	40.900	40.900	51,893
2023-08-09	42.200	42.200	41.140	41.540	41.540	36,866
2023-08-08	43.000	43.000	41.420	42.200	42.200	64,227
2023-08-07	43.020	43.740	42.520	43.000	43.000	82,322
2023-08-04	42.540	43.160	41.840	43.060	43.060	89,419
2023-08-03	42.540	43.300	41.780	42.520	42.520	138,740
2023-08-02	42.240	42.620	40.920	42.580	42.580	141,052
2023-08-01	40.600	42.300	40.300	42.260	42.260	110,430
2023-07-31	41.000	41.260	39.820	40.600	40.600	64,367
2023-07-28	40.920	41.160	39.900	40.880	40.880	55,403
2023-07-27	41.000	41.000	38.940	40.920	40.920	123,516
2023-07-26	42.800	42.800	40.380	41.160	41.160	136,931
2023-07-25	45.600	46.000	42.100	42.840	42.840	208,665
2023-07-24	41.500	44.440	41.500	44.000	44.000	149,325
2023-07-21	41.000	42.100	40.640	41.480	41.480	71,367
2023-07-20	43.000	43.180	40.360	40.500	40.500	140,320
2023-07-19	39.000	41.680	39.000	41.680	41.680	152,251
2023-07-18	37.000	39.760	36.680	38.900	38.900	265,381
2023-07-17	33.260	34.180	33.260	33.880	33.880	30,940
2023-07-14	33.900	34.000	33.260	33.260	33.260	19,029
2023-07-13	33.780	34.040	33.000	33.720	33.720	23,098
2023-07-12	34.360	34.780	33.760	33.780	33.780	24,190
2023-07-11	34.500	35.000	34.220	34.340	34.340	17,244
2023-07-10	34.100	34.600	33.600	34.400	34.400	19,552
2023-07-07	34.260	34.360	33.500	34.100	34.100	20,645
2023-07-06	35.220	35.220	33.800	34.160	34.160	34,601
2023-07-05	34.920	35.400	34.000	35.200	35.200	46,226
2023-07-04	33.440	35.200	33.440	34.900	34.900	61,843
2023-07-03	34.100	34.400	33.040	33.220	33.220	47,118
2023-06-30	32.200	34.180	32.200	34.000	34.000	55,565
2023-06-29	32.480	32.800	31.900	32.560	32.560	37,549
2023-06-28	31.020	32.580	31.020	32.080	32.080	63,126
2023-06-27	31.140	31.480	30.160	30.540	30.540	42,086
2023-06-26	31.900	31.900	30.980	31.080	31.080	25,310
2023-06-22	31.140	31.820	30.780	31.760	31.760	26,560
2023-06-21	31.820	31.820	31.120	31.140	31.140	22,723
2023-06-20	31.440	32.020	31.000	31.820	31.820	27,040
2023-06-19	32.700	32.700	31.120	31.300	31.300	32,919
2023-06-16	31.160	32.780	31.160	32.320	32.320	52,308

← NewerPage 14 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.