Kempower Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	31.300	31.460	30.760	31.100	31.100	20,346
2023-06-14	31.520	31.900	31.220	31.300	31.300	33,178
2023-06-13	31.760	31.960	31.400	31.500	31.500	30,653
2023-06-12	31.140	31.900	31.140	31.600	31.600	63,168
2023-06-09	30.920	31.480	30.000	31.100	31.100	29,710
2023-06-08	32.160	32.160	30.860	30.920	30.920	63,717
2023-06-07	32.920	33.280	31.960	32.160	32.160	37,474
2023-06-06	32.200	32.920	31.900	32.920	32.920	25,699
2023-06-05	32.060	32.780	31.760	32.200	32.200	27,572
2023-06-02	32.220	32.840	31.880	32.060	32.060	46,068
2023-06-01	33.040	33.040	31.140	32.000	32.000	65,336
2023-05-31	31.320	33.040	30.280	33.040	33.040	110,122
2023-05-30	32.260	32.480	31.320	31.320	31.320	40,417
2023-05-29	32.700	33.780	32.200	32.200	32.200	38,047
2023-05-26	31.820	32.960	31.820	32.000	32.000	48,491
2023-05-25	32.020	32.540	31.620	31.780	31.780	47,436
2023-05-24	33.800	33.800	31.700	32.000	32.000	81,116
2023-05-23	32.980	34.180	32.800	33.800	33.800	28,674
2023-05-22	33.520	34.140	33.000	33.000	33.000	30,854
2023-05-19	34.320	35.360	33.400	33.500	33.500	60,145
2023-05-17	34.000	37.000	33.500	34.000	34.000	89,464
2023-05-16	33.500	34.440	33.280	33.500	33.500	34,328
2023-05-15	32.440	33.500	31.700	33.340	33.340	34,760
2023-05-12	32.720	32.820	31.020	32.440	32.440	89,574
2023-05-11	33.540	34.260	32.320	32.580	32.580	54,311
2023-05-10	34.000	34.980	33.280	33.280	33.280	120,689
2023-05-09	35.400	35.480	33.600	33.880	33.880	74,481
2023-05-08	35.000	36.280	34.000	35.000	35.000	128,763
2023-05-05	33.520	34.500	33.500	33.800	33.800	35,159
2023-05-04	35.020	35.200	32.780	33.540	33.540	67,572
2023-05-03	34.380	35.300	34.300	34.600	34.600	75,233
2023-05-02	33.000	34.400	33.000	34.200	34.200	246,081
2023-04-28	32.700	33.700	32.700	33.000	33.000	37,319
2023-04-27	32.020	33.720	32.000	32.700	32.700	61,647
2023-04-26	31.040	32.100	31.000	32.000	32.000	82,411
2023-04-25	31.720	32.500	30.400	31.040	31.040	76,456
2023-04-24	30.740	32.040	30.400	31.600	31.600	122,636
2023-04-21	29.560	30.400	29.280	30.260	30.260	101,441
2023-04-20	30.000	31.140	28.040	28.800	28.800	98,340
2023-04-19	29.000	29.400	28.680	29.260	29.260	31,394
2023-04-18	28.700	29.880	28.340	29.000	29.000	88,861
2023-04-17	27.820	28.940	27.700	28.600	28.600	114,548
2023-04-14	23.720	27.580	23.520	27.300	27.300	215,552
2023-04-13	23.700	23.900	23.240	23.720	23.720	21,854
2023-04-12	23.940	24.200	23.140	23.780	23.780	26,232
2023-04-11	24.200	24.400	23.900	23.940	23.940	41,458
2023-04-06	24.580	24.800	24.200	24.200	24.200	17,179
2023-04-05	24.960	25.000	24.500	24.580	24.580	12,267
2023-04-04	25.300	25.380	24.320	25.000	25.000	15,597
2023-04-03	25.100	25.300	24.860	25.000	25.000	20,610
2023-03-31	25.000	25.100	24.800	24.800	24.800	17,014
2023-03-30	24.680	25.140	24.680	24.850	24.850	16,248
2023-03-29	24.810	25.170	24.500	24.560	24.560	13,560
2023-03-28	25.080	25.180	24.060	24.790	24.790	23,582
2023-03-27	24.890	25.070	24.750	24.980	24.980	13,199
2023-03-24	24.760	25.000	24.210	24.750	24.750	17,449
2023-03-23	25.050	25.050	24.330	24.760	24.760	26,981
2023-03-22	25.800	25.800	24.830	24.830	24.830	11,226
2023-03-21	25.110	25.500	25.110	25.500	25.500	16,943
2023-03-20	25.100	25.100	23.000	24.930	24.930	35,692

← NewerPage 15 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.