Kempower Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 12.590 | 12.700 | 12.210 | 12.560 | 12.560 | 106,961 |
| 2025-02-13 | 11.700 | 12.630 | 11.380 | 12.470 | 12.470 | 262,379 |
| 2025-02-12 | 10.210 | 11.680 | 10.210 | 11.480 | 11.480 | 538,908 |
| 2025-02-11 | 10.170 | 10.190 | 9.720 | 9.745 | 9.745 | 111,555 |
| 2025-02-10 | 10.200 | 10.480 | 10.050 | 10.160 | 10.160 | 68,830 |
| 2025-02-07 | 10.130 | 10.300 | 10.010 | 10.140 | 10.140 | 64,503 |
| 2025-02-06 | 9.975 | 10.170 | 9.975 | 10.140 | 10.140 | 53,849 |
| 2025-02-05 | 10.470 | 10.530 | 9.895 | 9.910 | 9.910 | 93,656 |
| 2025-02-04 | 10.670 | 10.700 | 10.400 | 10.530 | 10.530 | 50,532 |
| 2025-02-03 | 10.540 | 10.670 | 10.190 | 10.660 | 10.660 | 101,988 |
| 2025-01-31 | 10.830 | 10.870 | 10.650 | 10.760 | 10.760 | 32,809 |
| 2025-01-30 | 10.500 | 10.860 | 10.500 | 10.820 | 10.820 | 51,392 |
| 2025-01-29 | 10.650 | 10.900 | 10.460 | 10.510 | 10.510 | 59,292 |
| 2025-01-28 | 10.760 | 10.820 | 10.550 | 10.570 | 10.570 | 51,603 |
| 2025-01-27 | 11.000 | 11.000 | 10.720 | 10.770 | 10.770 | 61,792 |
| 2025-01-24 | 10.630 | 11.080 | 10.630 | 10.960 | 10.960 | 101,798 |
| 2025-01-23 | 10.500 | 10.680 | 10.430 | 10.570 | 10.570 | 45,312 |
| 2025-01-22 | 10.580 | 11.190 | 10.300 | 10.490 | 10.490 | 161,201 |
| 2025-01-21 | 10.500 | 10.610 | 10.380 | 10.550 | 10.550 | 41,077 |
| 2025-01-20 | 10.750 | 10.890 | 10.500 | 10.530 | 10.530 | 51,065 |
| 2025-01-17 | 10.600 | 10.840 | 10.600 | 10.710 | 10.710 | 41,916 |
| 2025-01-16 | 11.300 | 11.360 | 10.480 | 10.550 | 10.550 | 129,234 |
| 2025-01-15 | 10.390 | 11.330 | 10.390 | 11.200 | 11.200 | 138,123 |
| 2025-01-14 | 10.280 | 10.490 | 10.260 | 10.310 | 10.310 | 30,755 |
| 2025-01-13 | 10.400 | 10.430 | 10.150 | 10.240 | 10.240 | 49,031 |
| 2025-01-10 | 10.580 | 10.630 | 10.410 | 10.440 | 10.440 | 43,760 |
| 2025-01-09 | 10.140 | 10.620 | 10.140 | 10.570 | 10.570 | 91,953 |
| 2025-01-08 | 10.490 | 10.490 | 10.060 | 10.090 | 10.090 | 91,021 |
| 2025-01-07 | 10.450 | 10.750 | 10.400 | 10.480 | 10.480 | 109,861 |
| 2025-01-03 | 10.360 | 10.530 | 10.140 | 10.400 | 10.400 | 103,806 |
| 2025-01-02 | 9.700 | 10.290 | 9.700 | 10.280 | 10.280 | 140,867 |
| 2024-12-30 | 9.880 | 9.890 | 9.600 | 9.680 | 9.680 | 193,092 |
| 2024-12-27 | 9.770 | 10.340 | 9.760 | 9.960 | 9.960 | 205,444 |
| 2024-12-23 | 9.155 | 9.830 | 9.105 | 9.770 | 9.770 | 197,842 |
| 2024-12-20 | 9.015 | 9.190 | 8.700 | 9.160 | 9.160 | 193,131 |
| 2024-12-19 | 9.200 | 9.230 | 8.925 | 9.135 | 9.135 | 88,582 |
| 2024-12-18 | 8.940 | 9.470 | 8.905 | 9.310 | 9.310 | 168,918 |
| 2024-12-17 | 8.705 | 8.970 | 8.610 | 8.930 | 8.930 | 117,393 |
| 2024-12-16 | 8.910 | 8.910 | 8.660 | 8.740 | 8.740 | 118,495 |
| 2024-12-13 | 9.100 | 9.100 | 8.900 | 8.915 | 8.915 | 96,982 |
| 2024-12-12 | 9.215 | 9.275 | 9.035 | 9.140 | 9.140 | 57,665 |
| 2024-12-11 | 9.200 | 9.330 | 9.100 | 9.225 | 9.225 | 67,775 |
| 2024-12-10 | 9.300 | 9.480 | 9.135 | 9.135 | 9.135 | 72,664 |
| 2024-12-09 | 9.340 | 9.635 | 9.300 | 9.315 | 9.315 | 110,724 |
| 2024-12-05 | 9.315 | 9.385 | 9.235 | 9.340 | 9.340 | 50,843 |
| 2024-12-04 | 9.205 | 9.435 | 9.205 | 9.315 | 9.315 | 78,007 |
| 2024-12-03 | 9.595 | 9.600 | 9.205 | 9.205 | 9.205 | 84,723 |
| 2024-12-02 | 9.250 | 9.600 | 9.215 | 9.590 | 9.590 | 133,991 |
| 2024-11-29 | 9.140 | 9.425 | 8.915 | 9.425 | 9.425 | 410,882 |
| 2024-11-28 | 9.030 | 9.200 | 9.030 | 9.070 | 9.070 | 74,235 |
| 2024-11-27 | 9.265 | 9.320 | 9.025 | 9.030 | 9.030 | 87,318 |
| 2024-11-26 | 9.590 | 9.650 | 9.280 | 9.285 | 9.285 | 93,324 |
| 2024-11-25 | 9.780 | 9.850 | 9.330 | 9.700 | 9.700 | 156,016 |
| 2024-11-22 | 9.670 | 9.855 | 9.560 | 9.780 | 9.780 | 49,928 |
| 2024-11-21 | 9.505 | 9.715 | 9.505 | 9.685 | 9.685 | 48,419 |
| 2024-11-20 | 9.935 | 10.070 | 9.660 | 9.660 | 9.660 | 57,451 |
| 2024-11-19 | 9.455 | 9.945 | 9.450 | 9.905 | 9.905 | 107,344 |
| 2024-11-18 | 9.590 | 9.690 | 9.250 | 9.500 | 9.500 | 54,591 |
| 2024-11-15 | 9.540 | 9.660 | 9.430 | 9.570 | 9.570 | 51,783 |
| 2024-11-14 | 9.240 | 9.540 | 9.145 | 9.540 | 9.540 | 60,981 |
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.