Kempower Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	11.830	12.150	11.780	11.990	11.990	103,980
2025-05-13	12.170	12.210	11.710	11.820	11.820	105,598
2025-05-12	12.100	12.160	11.800	12.100	12.100	126,020
2025-05-09	11.490	12.060	11.440	11.960	11.960	151,526
2025-05-08	11.310	11.420	11.030	11.420	11.420	45,174
2025-05-07	11.810	11.980	11.030	11.180	11.180	153,002
2025-05-06	11.790	11.900	11.640	11.780	11.780	53,141
2025-05-05	11.410	11.900	11.310	11.900	11.900	46,555
2025-05-02	11.190	11.590	11.190	11.390	11.390	63,848
2025-04-30	10.980	11.160	10.860	10.950	10.950	48,541
2025-04-29	10.910	11.160	10.830	10.880	10.880	55,705
2025-04-28	10.510	11.050	10.380	10.840	10.840	148,777
2025-04-25	11.500	11.500	10.330	10.360	10.360	331,079
2025-04-24	12.010	12.060	11.720	11.870	11.870	58,746
2025-04-23	11.930	12.250	11.890	11.960	11.960	63,491
2025-04-22	11.950	11.950	11.500	11.860	11.860	47,686
2025-04-17	11.950	12.040	11.900	11.960	11.960	30,390
2025-04-16	11.850	12.000	11.750	11.930	11.930	44,176
2025-04-15	12.460	12.580	11.890	12.000	12.000	125,546
2025-04-14	11.990	12.470	11.800	12.420	12.420	104,897
2025-04-11	11.320	11.890	11.300	11.720	11.720	80,833
2025-04-10	11.800	11.950	11.070	11.260	11.260	126,237
2025-04-09	10.970	10.970	10.250	10.530	10.530	111,761
2025-04-08	10.610	11.360	10.490	11.230	11.230	112,889
2025-04-07	10.000	10.890	9.500	10.400	10.400	182,893
2025-04-04	11.020	11.150	10.310	10.560	10.560	106,800
2025-04-03	11.810	11.810	10.970	11.170	11.170	137,310
2025-04-02	12.210	12.210	12.000	12.060	12.060	34,515
2025-04-01	12.420	12.440	12.100	12.200	12.200	42,113
2025-03-31	12.620	12.620	12.020	12.420	12.420	98,008
2025-03-28	12.630	12.780	12.380	12.640	12.640	46,299
2025-03-27	13.060	13.060	12.520	12.700	12.700	43,332
2025-03-26	13.140	13.240	13.010	13.070	13.070	42,323
2025-03-25	13.050	13.190	12.820	13.100	13.100	84,827
2025-03-24	12.440	13.060	12.420	13.000	13.000	73,929
2025-03-21	12.600	12.680	12.320	12.410	12.410	42,931
2025-03-20	12.560	12.630	12.080	12.570	12.570	71,623
2025-03-19	12.300	12.570	12.210	12.500	12.500	44,874
2025-03-18	12.460	12.780	12.350	12.400	12.400	71,727
2025-03-17	12.180	12.580	12.090	12.390	12.390	68,396
2025-03-14	12.150	12.310	11.820	12.130	12.130	108,329
2025-03-13	12.220	12.310	12.050	12.140	12.140	47,164
2025-03-12	12.720	12.840	12.140	12.220	12.220	63,930
2025-03-11	12.620	13.110	12.610	12.620	12.620	93,940
2025-03-10	12.970	13.180	12.620	12.620	12.620	62,475
2025-03-07	13.100	13.370	12.630	12.930	12.930	110,336
2025-03-06	12.880	13.480	12.810	13.010	13.010	128,373
2025-03-05	12.820	13.250	12.610	12.730	12.730	114,468
2025-03-04	13.160	13.280	12.610	12.610	12.610	124,536
2025-03-03	13.710	14.140	13.220	13.240	13.240	94,378
2025-02-28	13.950	14.000	13.550	13.700	13.700	120,608
2025-02-27	13.900	14.400	13.610	14.000	14.000	112,493
2025-02-26	13.160	13.940	13.150	13.840	13.840	136,590
2025-02-25	12.990	13.250	12.950	12.950	12.950	69,447
2025-02-24	13.400	13.410	12.960	13.020	13.020	70,133
2025-02-21	12.870	13.480	12.860	13.400	13.400	165,503
2025-02-20	12.580	12.900	12.550	12.670	12.670	51,991
2025-02-19	12.950	13.060	12.500	12.550	12.550	84,024
2025-02-18	12.650	12.940	12.590	12.850	12.850	57,610
2025-02-17	12.560	13.100	12.550	12.650	12.650	122,651

← NewerPage 7 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.