Kempower Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	16.602	16.986	16.578	16.946	16.946	19,815
2022-09-26	16.998	16.998	16.220	16.600	16.600	42,783
2022-09-23	17.186	17.300	16.354	17.000	17.000	53,077
2022-09-22	16.704	17.580	16.414	17.184	17.184	43,456
2022-09-21	16.948	17.324	16.400	16.806	16.806	45,871
2022-09-20	16.762	17.058	16.324	16.894	16.894	46,152
2022-09-19	17.742	17.892	16.624	16.710	16.710	84,715
2022-09-16	17.748	17.810	17.420	17.734	17.734	24,587
2022-09-15	18.002	18.662	17.670	17.800	17.800	26,223
2022-09-14	18.198	18.714	17.860	17.900	17.900	31,973
2022-09-13	18.862	19.104	18.300	18.400	18.400	54,023
2022-09-12	18.802	19.140	18.456	18.600	18.600	137,523
2022-09-09	18.302	18.996	18.298	18.700	18.700	85,506
2022-09-08	17.920	18.256	17.702	18.142	18.142	64,518
2022-09-07	16.398	17.638	16.360	17.400	17.400	84,047
2022-09-06	16.742	17.160	15.820	16.360	16.360	57,866
2022-09-05	16.698	16.698	15.750	16.366	16.366	101,713
2022-09-02	17.280	17.826	16.750	16.750	16.750	89,457
2022-09-01	18.500	18.500	17.050	17.180	17.180	87,946
2022-08-31	18.498	18.750	18.200	18.440	18.440	46,367
2022-08-30	18.248	18.780	18.240	18.240	18.240	46,713
2022-08-29	19.312	19.478	18.020	18.150	18.150	119,644
2022-08-26	19.800	19.900	19.312	19.312	19.312	44,755
2022-08-25	19.900	19.976	19.550	19.626	19.626	50,182
2022-08-24	19.600	20.200	19.310	19.628	19.628	145,323
2022-08-23	18.340	19.586	18.340	19.000	19.000	96,249
2022-08-22	17.652	18.580	17.652	18.100	18.100	67,176
2022-08-19	18.998	18.998	17.410	17.650	17.650	144,958
2022-08-18	20.000	20.000	18.502	18.820	18.820	149,665
2022-08-17	19.632	20.000	19.200	19.730	19.730	167,995
2022-08-16	18.682	19.900	18.680	18.876	18.876	223,297
2022-08-15	17.602	18.600	17.602	18.354	18.354	309,865
2022-08-12	17.002	19.100	16.000	17.600	17.600	287,795
2022-08-11	14.188	16.858	14.000	16.798	16.798	459,253
2022-08-10	13.506	13.600	12.990	12.990	12.990	103,795
2022-08-09	13.640	13.740	13.400	13.464	13.464	19,359
2022-08-08	13.742	13.820	13.500	13.640	13.640	22,193
2022-08-05	13.628	13.730	13.440	13.712	13.712	17,274
2022-08-04	13.510	13.668	13.402	13.618	13.618	17,960
2022-08-03	13.566	13.754	13.180	13.508	13.508	27,449
2022-08-02	13.802	13.918	13.040	13.564	13.564	26,598
2022-08-01	13.902	14.278	13.504	13.750	13.750	54,258
2022-07-29	13.912	13.998	13.732	13.732	13.732	35,040
2022-07-28	13.748	14.000	13.506	13.870	13.870	31,937
2022-07-27	13.802	14.064	13.436	13.696	13.696	20,529
2022-07-26	13.972	14.412	13.600	13.800	13.800	48,050
2022-07-25	13.444	13.990	13.400	13.970	13.970	39,346
2022-07-22	13.290	13.470	13.280	13.280	13.280	21,076
2022-07-21	12.818	13.374	12.752	13.250	13.250	60,909
2022-07-20	12.750	12.850	12.650	12.800	12.800	16,505
2022-07-19	12.622	12.744	12.500	12.700	12.700	15,063
2022-07-18	12.550	12.700	12.510	12.622	12.622	14,496
2022-07-15	12.504	12.832	12.402	12.500	12.500	26,499
2022-07-14	12.700	12.938	12.336	12.488	12.488	22,465
2022-07-13	12.840	13.000	12.418	12.552	12.552	36,097
2022-07-12	12.898	13.000	12.848	12.850	12.850	30,706
2022-07-11	13.000	13.050	12.602	12.988	12.988	49,602
2022-07-08	12.540	13.000	12.540	12.964	12.964	66,938
2022-07-07	12.496	12.660	12.400	12.456	12.456	56,284
2022-07-06	12.250	13.000	12.100	12.130	12.130	122,202

← NewerPage 18 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.