Kempower Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	12.250	13.000	12.100	12.130	12.130	122,202
2022-07-05	12.232	12.588	12.000	12.010	12.010	58,385
2022-07-04	12.026	12.644	12.026	12.212	12.212	58,837
2022-07-01	11.638	12.448	11.554	12.000	12.000	48,618
2022-06-30	12.252	12.650	11.340	11.638	11.638	96,910
2022-06-29	12.902	13.000	12.040	12.074	12.074	70,909
2022-06-28	12.764	13.000	12.594	12.766	12.766	48,205
2022-06-27	12.660	13.000	12.480	12.764	12.764	73,631
2022-06-23	12.202	12.658	12.170	12.556	12.556	74,403
2022-06-22	12.998	13.000	12.050	12.110	12.110	60,638
2022-06-21	13.396	13.662	12.546	12.546	12.546	120,361
2022-06-20	12.932	13.360	12.932	13.112	13.112	30,047
2022-06-17	12.770	13.298	12.770	12.928	12.928	57,403
2022-06-16	13.700	13.800	12.550	12.586	12.586	108,214
2022-06-15	13.300	13.882	13.144	13.456	13.456	71,142
2022-06-14	14.100	14.654	13.000	13.200	13.200	129,203
2022-06-13	14.508	14.512	13.938	14.100	14.100	63,957
2022-06-10	15.000	15.464	14.544	14.544	14.544	122,810
2022-06-09	15.150	15.950	14.624	14.920	14.920	102,381
2022-06-08	14.102	15.500	13.862	15.128	15.128	142,581
2022-06-07	13.758	14.098	13.700	14.066	14.066	45,836
2022-06-06	13.282	13.800	13.280	13.756	13.756	35,532
2022-06-03	13.400	13.670	13.114	13.122	13.122	33,042
2022-06-02	13.432	13.716	13.308	13.400	13.400	32,946
2022-06-01	13.514	13.648	13.222	13.400	13.400	236,121
2022-05-31	13.800	13.910	13.170	13.170	13.170	522,400
2022-05-30	14.142	14.620	13.500	13.548	13.548	112,930
2022-05-27	13.998	14.516	13.900	14.108	14.108	167,422
2022-05-25	14.002	14.050	13.402	13.700	13.700	85,938
2022-05-24	13.852	14.000	13.132	13.992	13.992	123,191
2022-05-23	12.560	13.800	12.560	13.800	13.800	130,681
2022-05-20	11.992	12.552	11.992	12.450	12.450	65,291
2022-05-19	12.098	12.350	11.740	11.990	11.990	52,326
2022-05-18	12.500	12.500	11.754	12.200	12.200	51,769
2022-05-17	12.028	12.194	11.902	12.130	12.130	25,793
2022-05-16	12.364	12.364	11.740	11.890	11.890	68,480
2022-05-13	11.452	12.196	11.452	12.036	12.036	63,630
2022-05-12	11.252	11.302	10.830	11.250	11.250	45,721
2022-05-11	10.840	11.340	10.806	11.250	11.250	57,810
2022-05-10	10.870	11.208	10.656	10.840	10.840	65,996
2022-05-09	11.600	11.602	10.752	10.870	10.870	47,361
2022-05-06	11.402	11.948	10.600	11.520	11.520	97,164
2022-05-05	12.096	12.096	11.262	11.340	11.340	31,770
2022-05-04	12.046	12.058	11.750	11.796	11.796	21,703
2022-05-03	11.952	12.074	11.824	12.034	12.034	19,901
2022-05-02	11.982	12.094	11.670	11.740	11.740	20,067
2022-04-29	12.000	12.150	11.832	11.980	11.980	25,949
2022-04-28	11.900	12.148	11.702	11.832	11.832	57,624
2022-04-27	13.382	13.382	11.652	11.864	11.864	195,842
2022-04-26	13.692	14.148	13.200	13.386	13.386	75,452
2022-04-25	13.714	13.984	12.192	13.690	13.690	72,354
2022-04-22	12.840	15.000	12.840	13.712	13.712	188,683
2022-04-21	12.190	12.950	12.190	12.830	12.830	74,486
2022-04-20	11.952	12.180	11.876	12.180	12.180	32,458
2022-04-19	11.402	11.900	11.402	11.900	11.900	47,928
2022-04-14	11.414	11.444	11.194	11.390	11.390	48,019
2022-04-13	11.090	11.154	10.898	10.990	10.990	16,468
2022-04-12	11.370	11.390	10.662	10.898	10.898	52,499
2022-04-11	10.950	11.350	10.948	11.280	11.280	38,643
2022-04-08	10.650	10.948	10.650	10.948	10.948	19,472

← NewerPage 19 of 21 · 1,220 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.