Kempower Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	10.430	10.642	10.430	10.630	10.630	28,418
2022-04-06	10.500	10.512	10.408	10.430	10.430	17,791
2022-04-05	10.390	10.498	10.360	10.498	10.498	28,357
2022-04-04	10.202	10.350	10.200	10.350	10.350	12,966
2022-04-01	10.150	10.220	10.092	10.200	10.200	17,666
2022-03-31	10.295	10.295	10.090	10.105	10.105	8,099
2022-03-30	10.300	10.300	9.972	10.240	10.240	29,621
2022-03-29	10.155	10.275	10.150	10.210	10.210	12,872
2022-03-28	10.105	10.250	10.000	10.150	10.150	19,482
2022-03-25	10.100	10.425	10.100	10.100	10.100	24,460
2022-03-24	10.005	10.100	9.990	10.095	10.095	16,253
2022-03-23	10.005	10.100	9.972	10.100	10.100	13,019
2022-03-22	9.982	10.100	9.914	9.990	9.990	33,701
2022-03-21	10.050	10.050	9.950	9.980	9.980	8,860
2022-03-18	10.035	10.035	9.910	10.000	10.000	20,458
2022-03-17	10.055	10.085	9.912	10.000	10.000	40,753
2022-03-16	10.055	10.100	9.908	10.000	10.000	52,503
2022-03-15	10.110	10.110	9.720	10.000	10.000	29,965
2022-03-14	10.200	10.200	9.910	10.010	10.010	36,420
2022-03-11	10.000	10.200	9.954	10.000	10.000	38,643
2022-03-10	10.000	10.120	9.900	9.918	9.918	32,064
2022-03-09	9.506	9.948	9.486	9.800	9.800	40,746
2022-03-08	8.692	9.486	8.692	9.350	9.350	45,451
2022-03-07	9.102	9.438	8.452	8.900	8.900	106,899
2022-03-04	9.672	9.950	9.050	9.100	9.100	65,700
2022-03-03	9.802	10.145	9.652	9.660	9.660	30,119
2022-03-02	9.890	9.890	9.504	9.604	9.604	50,136
2022-03-01	9.930	10.150	9.870	9.890	9.890	41,261
2022-02-28	9.440	9.900	9.292	9.880	9.880	34,014
2022-02-25	9.156	10.000	9.156	9.720	9.720	84,267
2022-02-24	9.000	9.300	8.680	9.060	9.060	95,263
2022-02-23	9.086	10.000	9.086	9.434	9.434	57,774
2022-02-22	9.290	9.290	8.652	9.086	9.086	98,183
2022-02-21	9.930	9.994	9.320	9.466	9.466	67,741
2022-02-18	10.150	10.150	9.820	9.830	9.830	48,151
2022-02-17	10.450	10.600	10.000	10.150	10.150	61,331
2022-02-16	10.450	10.800	10.100	10.200	10.200	107,164
2022-02-15	9.830	10.270	9.614	10.015	10.015	40,463
2022-02-14	9.990	9.990	9.378	9.850	9.850	81,782
2022-02-11	10.215	10.250	9.880	10.150	10.150	75,366
2022-02-10	10.340	10.340	9.896	10.210	10.210	40,810
2022-02-09	10.400	10.450	10.210	10.220	10.220	25,033
2022-02-08	10.380	10.400	10.210	10.290	10.290	17,733
2022-02-07	10.315	10.495	10.000	10.325	10.325	45,179
2022-02-04	10.650	10.650	9.700	10.305	10.305	94,735
2022-02-03	9.880	10.660	9.720	10.260	10.260	124,571
2022-02-02	10.250	10.385	9.600	9.980	9.980	99,705
2022-02-01	9.870	10.345	9.868	10.100	10.100	86,346
2022-01-31	9.640	9.880	9.502	9.740	9.740	43,464
2022-01-28	9.496	9.496	9.212	9.450	9.450	51,459
2022-01-27	9.560	9.676	9.250	9.350	9.350	74,294
2022-01-26	9.506	9.750	9.302	9.560	9.560	143,743
2022-01-25	8.602	9.788	8.602	9.140	9.140	208,072
2022-01-24	9.000	9.000	8.100	8.520	8.520	312,166
2022-01-21	9.540	9.540	8.920	9.100	9.100	228,574
2022-01-20	9.360	9.760	9.360	9.560	9.560	95,422
2022-01-19	9.860	9.860	9.320	9.360	9.360	262,191
2022-01-18	10.250	10.300	9.640	9.900	9.900	271,679
2022-01-17	10.400	10.650	10.100	10.250	10.250	99,786
2022-01-14	11.000	11.000	10.350	10.400	10.400	143,636

← NewerPage 20 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.