Kempower Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	25.690	26.180	25.100	25.100	25.100	17,948
2023-03-16	24.920	25.700	24.750	25.690	25.690	22,366
2023-03-15	25.920	26.350	24.560	24.920	24.920	45,627
2023-03-14	25.690	26.200	25.500	25.790	25.790	10,526
2023-03-13	26.030	26.500	24.590	25.690	25.690	54,140
2023-03-10	26.070	26.700	25.600	26.030	26.030	60,916
2023-03-09	25.810	26.500	25.760	26.460	26.460	61,379
2023-03-08	24.980	25.870	24.850	25.760	25.760	24,225
2023-03-07	25.060	25.220	24.880	24.940	24.940	20,778
2023-03-06	25.180	25.580	24.900	25.060	25.060	35,867
2023-03-03	25.300	25.600	25.000	25.000	25.000	29,497
2023-03-02	25.700	25.700	25.000	25.100	25.100	29,895
2023-03-01	26.000	26.170	25.530	25.530	25.530	33,978
2023-02-28	26.000	26.170	25.600	25.800	25.800	80,445
2023-02-27	26.000	26.330	25.900	25.910	25.910	56,624
2023-02-24	26.440	26.890	25.920	25.920	25.920	51,243
2023-02-23	26.150	26.650	26.030	26.350	26.350	27,900
2023-02-22	26.500	26.500	25.730	26.150	26.150	52,831
2023-02-21	26.120	26.850	26.000	26.230	26.230	59,275
2023-02-20	26.000	26.110	25.600	25.920	25.920	50,050
2023-02-17	26.410	26.590	25.820	25.830	25.830	81,255
2023-02-16	26.800	27.690	26.000	26.400	26.400	165,674
2023-02-15	28.800	29.800	27.100	27.560	27.560	280,002
2023-02-14	26.210	27.640	26.210	27.590	27.590	130,246
2023-02-13	25.900	26.900	25.200	26.140	26.140	70,704
2023-02-10	26.000	26.400	25.250	25.900	25.900	39,311
2023-02-09	26.020	26.650	25.180	26.000	26.000	47,407
2023-02-08	24.100	26.300	23.960	26.000	26.000	158,424
2023-02-07	23.600	23.680	23.200	23.370	23.370	14,853
2023-02-06	23.960	23.960	23.350	23.430	23.430	19,271
2023-02-03	24.300	24.300	23.500	23.890	23.890	39,463
2023-02-02	23.650	24.500	23.650	24.500	24.500	60,191
2023-02-01	23.000	23.680	22.850	23.630	23.630	21,939
2023-01-31	23.400	23.400	21.630	22.990	22.990	52,143
2023-01-30	23.300	23.680	23.100	23.400	23.400	16,212
2023-01-27	23.960	23.960	23.020	23.200	23.200	25,053
2023-01-26	23.990	24.000	23.600	23.650	23.650	22,672
2023-01-25	23.800	23.980	23.710	23.800	23.800	16,789
2023-01-24	23.930	24.000	23.750	23.800	23.800	10,299
2023-01-23	24.180	24.400	23.700	23.800	23.800	26,471
2023-01-20	23.910	24.200	23.520	24.100	24.100	29,762
2023-01-19	23.200	24.230	23.130	23.840	23.840	78,361
2023-01-18	23.230	23.230	22.890	23.230	23.230	29,297
2023-01-17	22.700	23.250	22.700	23.240	23.240	23,187
2023-01-16	23.300	23.450	22.720	22.760	22.760	39,212
2023-01-13	23.110	23.600	23.110	23.260	23.260	44,495
2023-01-12	22.200	23.410	22.000	23.100	23.100	68,263
2023-01-11	22.200	22.450	21.810	22.150	22.150	20,569
2023-01-10	22.300	22.450	21.950	22.070	22.070	24,826
2023-01-09	21.960	22.350	21.960	22.130	22.130	27,958
2023-01-05	21.530	22.100	21.530	21.940	21.940	35,663
2023-01-04	22.250	22.390	21.530	21.530	21.530	33,119
2023-01-03	22.150	22.680	21.800	22.250	22.250	26,958
2023-01-02	21.220	22.150	21.200	22.020	22.020	32,951
2022-12-30	21.480	21.790	21.220	21.220	21.220	27,571
2022-12-29	21.250	21.400	20.820	21.230	21.230	41,406
2022-12-28	21.780	21.780	21.120	21.250	21.250	48,033
2022-12-27	22.200	22.200	21.900	22.000	22.000	20,012
2022-12-23	22.330	22.340	21.800	22.200	22.200	13,926
2022-12-22	22.140	22.490	22.090	22.350	22.350	18,457

← NewerPage 16 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.