Kempower Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	15.620	15.940	15.620	15.850	15.850	30,429
2025-08-07	15.810	16.060	15.360	15.670	15.670	120,100
2025-08-06	16.100	16.230	15.720	15.720	15.720	48,443
2025-08-05	15.790	16.250	15.650	16.090	16.090	48,215
2025-08-04	15.710	16.070	15.570	15.640	15.640	43,420
2025-08-01	15.990	16.100	15.640	15.720	15.720	71,622
2025-07-31	16.290	16.570	15.970	15.970	15.970	81,978
2025-07-30	16.490	16.870	16.170	16.350	16.350	118,959
2025-07-29	16.690	16.690	16.690	16.690	16.690	173,424
2025-07-28	18.680	18.680	17.400	17.650	17.650	181,724
2025-07-25	17.400	18.690	17.070	18.690	18.690	220,073
2025-07-24	16.890	19.420	16.400	17.590	17.590	823,010
2025-07-23	15.050	15.680	15.050	15.610	15.610	147,492
2025-07-22	15.100	15.110	14.680	15.010	15.010	85,208
2025-07-21	14.700	15.430	14.660	15.040	15.040	130,765
2025-07-18	14.110	14.880	14.070	14.700	14.700	133,943
2025-07-17	13.660	14.000	13.480	14.000	14.000	62,534
2025-07-16	13.430	13.730	13.260	13.670	13.670	47,401
2025-07-15	12.740	13.700	12.740	13.460	13.460	130,456
2025-07-14	12.720	12.890	12.600	12.740	12.740	40,795
2025-07-11	13.070	13.080	12.830	12.890	12.890	34,039
2025-07-10	12.630	13.120	12.630	13.120	13.120	65,055
2025-07-09	12.640	12.760	12.470	12.640	12.640	47,485
2025-07-08	12.530	12.730	12.360	12.730	12.730	36,139
2025-07-07	12.860	12.860	12.300	12.570	12.570	71,305
2025-07-04	12.950	12.950	12.670	12.870	12.870	53,807
2025-07-03	13.120	13.200	12.770	13.020	13.020	122,001
2025-07-02	11.080	13.290	11.080	13.120	13.120	435,533
2025-07-01	10.850	10.870	10.700	10.840	10.840	33,182
2025-06-30	10.860	10.960	10.700	10.890	10.890	36,607
2025-06-27	10.690	10.850	10.690	10.800	10.800	29,067
2025-06-26	10.660	10.720	10.550	10.700	10.700	35,465
2025-06-25	10.570	10.750	10.510	10.660	10.660	37,732
2025-06-24	10.360	10.600	10.360	10.510	10.510	57,128
2025-06-23	10.440	10.440	10.110	10.170	10.170	55,656
2025-06-19	10.550	10.700	10.450	10.550	10.550	49,634
2025-06-18	10.680	10.680	10.340	10.480	10.480	50,591
2025-06-17	10.500	10.850	10.340	10.580	10.580	52,124
2025-06-16	10.220	10.530	10.180	10.430	10.430	35,249
2025-06-13	10.300	10.300	10.130	10.210	10.210	43,900
2025-06-12	10.610	10.610	10.210	10.330	10.330	54,444
2025-06-11	10.600	10.700	10.460	10.550	10.550	37,500
2025-06-10	10.610	10.730	10.600	10.650	10.650	36,696
2025-06-09	10.500	10.640	10.350	10.600	10.600	33,894
2025-06-06	10.510	10.590	10.480	10.500	10.500	25,765
2025-06-05	10.620	10.690	10.400	10.450	10.450	40,102
2025-06-04	10.720	10.830	10.560	10.590	10.590	60,490
2025-06-03	11.030	11.100	10.500	10.640	10.640	83,060
2025-06-02	10.960	11.040	10.810	11.040	11.040	116,567
2025-05-30	11.070	11.240	10.850	11.030	11.030	148,860
2025-05-28	11.110	11.110	10.940	11.010	11.010	29,187
2025-05-27	10.910	11.100	10.780	11.040	11.040	64,928
2025-05-26	11.000	11.040	10.720	10.860	10.860	76,257
2025-05-23	11.040	11.160	10.720	10.860	10.860	66,335
2025-05-22	11.270	11.330	10.940	11.030	11.030	62,509
2025-05-21	11.580	11.580	11.180	11.210	11.210	62,198
2025-05-20	11.390	11.650	11.250	11.570	11.570	61,173
2025-05-19	11.830	11.830	11.270	11.280	11.280	114,761
2025-05-16	11.940	11.950	11.700	11.820	11.820	40,206
2025-05-15	12.060	12.060	11.860	11.910	11.910	32,298

← NewerPage 6 of 21 · 1,218 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.