Kempower Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	21.820	22.310	21.700	22.090	22.090	17,571
2022-12-20	22.200	22.200	21.750	21.820	21.820	17,346
2022-12-19	22.360	22.500	22.040	22.340	22.340	14,771
2022-12-16	23.570	23.570	22.250	22.360	22.360	39,192
2022-12-15	23.090	23.580	22.640	23.580	23.580	25,716
2022-12-14	23.000	23.350	22.600	23.090	23.090	15,209
2022-12-13	22.260	23.000	21.830	23.000	23.000	35,197
2022-12-12	22.400	22.430	21.800	22.150	22.150	16,616
2022-12-09	21.990	22.750	21.800	22.650	22.650	111,133
2022-12-08	22.290	22.290	21.600	22.000	22.000	43,795
2022-12-07	22.920	22.960	22.120	22.290	22.290	48,590
2022-12-05	22.950	22.950	22.590	22.920	22.920	28,039
2022-12-02	23.450	23.590	22.470	22.470	22.470	46,184
2022-12-01	23.230	23.410	22.520	23.410	23.410	103,916
2022-11-30	21.300	24.450	21.080	24.450	24.450	91,268
2022-11-29	20.980	21.340	20.550	21.300	21.300	65,373
2022-11-28	21.590	21.590	20.890	21.000	21.000	58,236
2022-11-25	22.110	22.200	21.650	21.660	21.660	37,237
2022-11-24	21.755	22.000	21.295	22.000	22.000	34,147
2022-11-23	22.345	22.345	20.900	21.625	21.625	119,676
2022-11-22	23.000	23.000	22.210	22.355	22.355	43,709
2022-11-21	23.000	23.095	22.000	23.095	23.095	56,394
2022-11-18	22.955	23.015	22.320	22.970	22.970	44,806
2022-11-17	23.655	23.980	22.750	22.950	22.950	51,922
2022-11-16	24.595	24.695	23.475	23.630	23.630	49,797
2022-11-15	23.850	24.635	23.850	24.465	24.465	81,380
2022-11-14	24.140	24.180	22.880	23.750	23.750	107,072
2022-11-11	25.200	25.300	24.040	24.140	24.140	140,803
2022-11-10	25.600	25.760	24.720	25.200	25.200	141,786
2022-11-09	25.055	25.635	24.555	25.475	25.475	282,677
2022-11-08	23.245	24.985	23.245	24.010	24.010	168,059
2022-11-07	21.985	23.135	21.805	23.045	23.045	79,980
2022-11-04	21.505	21.980	21.505	21.705	21.705	38,747
2022-11-03	21.700	21.705	21.005	21.410	21.410	46,324
2022-11-02	20.905	21.890	20.865	21.700	21.700	71,896
2022-11-01	20.555	20.900	20.465	20.705	20.705	73,776
2022-10-31	19.650	20.545	19.650	20.450	20.450	82,794
2022-10-28	19.700	21.880	18.510	19.644	19.644	152,256
2022-10-27	19.000	19.350	18.546	19.350	19.350	36,913
2022-10-26	19.440	19.440	18.300	18.934	18.934	40,373
2022-10-25	18.422	18.840	18.042	18.840	18.840	44,250
2022-10-24	17.542	18.612	17.228	18.420	18.420	67,312
2022-10-21	17.302	17.540	16.920	17.540	17.540	15,668
2022-10-20	17.200	17.490	16.906	17.314	17.314	24,223
2022-10-19	17.802	17.802	17.100	17.100	17.100	26,643
2022-10-18	17.112	17.870	17.112	17.762	17.762	34,401
2022-10-17	17.220	17.276	16.740	17.100	17.100	42,870
2022-10-14	17.662	17.808	17.002	17.222	17.222	71,979
2022-10-13	16.880	17.350	16.880	17.318	17.318	131,578
2022-10-12	17.300	17.576	16.908	17.576	17.576	36,578
2022-10-11	16.900	17.604	16.900	17.604	17.604	50,599
2022-10-10	17.344	17.346	16.826	16.832	16.832	21,300
2022-10-07	17.700	17.968	16.810	17.346	17.346	20,813
2022-10-06	17.602	18.000	17.602	17.650	17.650	30,983
2022-10-05	17.292	17.682	17.292	17.602	17.602	19,575
2022-10-04	18.000	18.434	17.226	17.394	17.394	50,294
2022-10-03	17.592	18.000	17.170	17.990	17.990	51,455
2022-09-30	16.098	17.766	15.982	17.590	17.590	78,704
2022-09-29	16.708	16.708	15.830	16.184	16.184	65,186
2022-09-28	16.898	16.898	16.412	16.700	16.700	116,103

← NewerPage 17 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.