Kempower Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 9.240 | 9.540 | 9.145 | 9.540 | 9.540 | 60,981 |
| 2024-11-13 | 9.350 | 9.430 | 9.200 | 9.315 | 9.315 | 85,218 |
| 2024-11-12 | 9.920 | 9.975 | 9.350 | 9.350 | 9.350 | 110,729 |
| 2024-11-11 | 9.755 | 10.270 | 9.755 | 9.985 | 9.985 | 83,191 |
| 2024-11-08 | 9.960 | 10.040 | 9.750 | 9.750 | 9.750 | 37,824 |
| 2024-11-07 | 9.830 | 10.170 | 9.740 | 9.915 | 9.915 | 88,927 |
| 2024-11-06 | 9.780 | 10.100 | 9.605 | 9.835 | 9.835 | 138,502 |
| 2024-11-05 | 9.985 | 10.150 | 9.935 | 10.030 | 10.030 | 42,855 |
| 2024-11-04 | 10.380 | 10.450 | 9.930 | 9.975 | 9.975 | 83,814 |
| 2024-11-01 | 9.990 | 10.470 | 9.880 | 10.350 | 10.350 | 81,692 |
| 2024-10-31 | 9.895 | 10.240 | 9.895 | 9.990 | 9.990 | 117,092 |
| 2024-10-30 | 10.070 | 10.280 | 9.720 | 9.855 | 9.855 | 265,905 |
| 2024-10-29 | 10.760 | 10.850 | 10.550 | 10.730 | 10.730 | 50,099 |
| 2024-10-28 | 10.490 | 10.790 | 10.360 | 10.710 | 10.710 | 66,764 |
| 2024-10-25 | 10.290 | 10.590 | 10.200 | 10.480 | 10.480 | 46,056 |
| 2024-10-24 | 10.450 | 10.600 | 10.250 | 10.340 | 10.340 | 27,436 |
| 2024-10-23 | 10.400 | 10.550 | 10.300 | 10.350 | 10.350 | 46,503 |
| 2024-10-22 | 10.500 | 10.770 | 10.410 | 10.680 | 10.680 | 31,708 |
| 2024-10-21 | 10.750 | 10.900 | 10.500 | 10.500 | 10.500 | 42,803 |
| 2024-10-18 | 10.940 | 11.100 | 10.770 | 10.770 | 10.770 | 31,040 |
| 2024-10-17 | 10.470 | 11.090 | 10.400 | 10.940 | 10.940 | 51,926 |
| 2024-10-16 | 10.850 | 11.000 | 10.460 | 10.460 | 10.460 | 75,532 |
| 2024-10-15 | 10.880 | 10.910 | 10.560 | 10.870 | 10.870 | 54,282 |
| 2024-10-14 | 11.030 | 11.070 | 10.850 | 10.890 | 10.890 | 26,995 |
| 2024-10-11 | 11.060 | 11.190 | 10.920 | 11.030 | 11.030 | 35,023 |
| 2024-10-10 | 11.120 | 11.200 | 10.820 | 11.050 | 11.050 | 49,024 |
| 2024-10-09 | 11.050 | 11.330 | 11.010 | 11.070 | 11.070 | 29,464 |
| 2024-10-08 | 11.180 | 11.200 | 10.840 | 10.980 | 10.980 | 52,929 |
| 2024-10-07 | 11.240 | 11.380 | 10.840 | 11.170 | 11.170 | 51,332 |
| 2024-10-04 | 11.170 | 11.480 | 11.100 | 11.230 | 11.230 | 43,024 |
| 2024-10-03 | 11.390 | 11.390 | 11.110 | 11.160 | 11.160 | 38,257 |
| 2024-10-02 | 11.480 | 11.480 | 11.210 | 11.290 | 11.290 | 44,883 |
| 2024-10-01 | 11.520 | 11.780 | 11.440 | 11.460 | 11.460 | 49,645 |
| 2024-09-30 | 11.860 | 12.010 | 11.360 | 11.520 | 11.520 | 100,519 |
| 2024-09-27 | 11.650 | 11.790 | 11.610 | 11.700 | 11.700 | 63,352 |
| 2024-09-26 | 11.340 | 11.720 | 11.280 | 11.530 | 11.530 | 86,016 |
| 2024-09-25 | 11.250 | 11.390 | 11.060 | 11.280 | 11.280 | 70,891 |
| 2024-09-24 | 11.000 | 11.290 | 10.980 | 11.210 | 11.210 | 62,512 |
| 2024-09-23 | 11.400 | 11.400 | 10.780 | 10.880 | 10.880 | 60,322 |
| 2024-09-20 | 11.000 | 11.230 | 10.980 | 11.130 | 11.130 | 76,441 |
| 2024-09-19 | 11.400 | 11.680 | 10.880 | 10.970 | 10.970 | 159,088 |
| 2024-09-18 | 10.840 | 11.380 | 10.540 | 11.300 | 11.300 | 161,643 |
| 2024-09-17 | 10.200 | 10.760 | 10.130 | 10.740 | 10.740 | 78,297 |
| 2024-09-16 | 10.290 | 10.350 | 10.110 | 10.190 | 10.190 | 36,537 |
| 2024-09-13 | 10.100 | 10.430 | 10.060 | 10.290 | 10.290 | 63,934 |
| 2024-09-12 | 9.840 | 10.180 | 9.840 | 10.080 | 10.080 | 80,196 |
| 2024-09-11 | 10.030 | 10.280 | 9.780 | 9.815 | 9.815 | 100,177 |
| 2024-09-10 | 10.120 | 10.440 | 10.000 | 10.020 | 10.020 | 78,952 |
| 2024-09-09 | 10.200 | 10.360 | 9.995 | 10.130 | 10.130 | 112,145 |
| 2024-09-06 | 10.520 | 10.550 | 10.200 | 10.200 | 10.200 | 133,548 |
| 2024-09-05 | 11.000 | 11.000 | 10.550 | 10.550 | 10.550 | 118,516 |
| 2024-09-04 | 11.090 | 11.370 | 10.580 | 11.050 | 11.050 | 175,833 |
| 2024-09-03 | 11.830 | 11.850 | 10.950 | 11.090 | 11.090 | 348,654 |
| 2024-09-02 | 12.480 | 12.600 | 11.880 | 11.980 | 11.980 | 153,158 |
| 2024-08-30 | 12.210 | 12.540 | 12.030 | 12.470 | 12.470 | 139,169 |
| 2024-08-29 | 12.330 | 12.530 | 12.210 | 12.210 | 12.210 | 103,949 |
| 2024-08-28 | 12.660 | 12.730 | 12.320 | 12.360 | 12.360 | 101,239 |
| 2024-08-27 | 12.730 | 12.860 | 12.570 | 12.640 | 12.640 | 78,925 |
| 2024-08-26 | 13.050 | 13.050 | 12.720 | 12.730 | 12.730 | 87,232 |
| 2024-08-23 | 12.820 | 13.100 | 12.820 | 13.050 | 13.050 | 71,707 |
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.