Kempower Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	13.77	13.98	13.44	13.50	13.50	-1.75%	91,812
Mar 17, 2026	13.26	13.74	13.18	13.74	13.74	3.54%	79,194
Mar 16, 2026	13.36	13.45	13.20	13.27	13.27	-0.75%	43,550
Mar 13, 2026	13.60	13.69	13.29	13.37	13.37	-1.62%	81,550
Mar 12, 2026	13.30	13.67	13.24	13.59	13.59	1.87%	86,952
Mar 11, 2026	13.14	13.35	12.93	13.34	13.34	1.37%	72,139
Mar 10, 2026	12.89	13.24	12.89	13.16	13.16	3.79%	92,553
Mar 9, 2026	12.60	12.69	12.27	12.68	12.68	-1.25%	97,368
Mar 6, 2026	12.88	13.11	12.69	12.84	12.84	0.39%	90,037
Mar 5, 2026	12.84	13.18	12.76	12.79	12.79	-0.39%	88,347
Mar 4, 2026	12.28	12.87	12.25	12.84	12.84	3.30%	124,462
Mar 3, 2026	12.59	12.59	12.20	12.43	12.43	-2.89%	82,515
Mar 2, 2026	12.61	12.88	12.45	12.80	12.80	-1.16%	66,815
Feb 27, 2026	12.74	12.95	12.69	12.95	12.95	1.89%	95,245
Feb 26, 2026	12.90	12.92	12.60	12.71	12.71	-1.40%	68,075
Feb 25, 2026	12.65	12.92	12.55	12.89	12.89	1.90%	74,389
Feb 24, 2026	12.53	12.76	12.45	12.65	12.65	1.04%	67,543
Feb 23, 2026	12.76	12.86	12.51	12.52	12.52	-1.65%	109,957
Feb 20, 2026	12.86	12.87	12.52	12.73	12.73	-0.93%	122,765
Feb 19, 2026	12.97	13.09	12.45	12.85	12.85	-0.70%	209,784
Feb 18, 2026	12.08	12.99	12.08	12.94	12.94	8.10%	228,097
Feb 17, 2026	11.85	12.08	11.56	11.97	11.97	1.35%	241,928
Feb 16, 2026	12.29	12.53	11.81	11.81	11.81	-3.28%	161,587
Feb 13, 2026	11.90	12.44	11.90	12.21	12.21	3.21%	246,895
Feb 12, 2026	12.60	12.60	11.72	11.83	11.83	-5.96%	488,915
Feb 11, 2026	14.99	14.99	12.50	12.58	12.58	-17.89%	1,225,191
Feb 10, 2026	15.76	15.84	15.30	15.32	15.32	-1.73%	118,227
Feb 9, 2026	15.91	16.07	15.59	15.59	15.59	-1.20%	81,145
Feb 6, 2026	15.75	16.05	15.55	15.78	15.78	0.64%	31,417
Feb 5, 2026	15.96	16.08	15.56	15.68	15.68	-1.51%	50,506
Feb 4, 2026	15.86	16.45	15.84	15.92	15.92	0.70%	74,638
Feb 3, 2026	15.71	15.90	15.61	15.81	15.81	1.02%	54,485
Feb 2, 2026	15.89	15.89	15.26	15.65	15.65	-3.16%	133,855
Jan 30, 2026	16.57	16.57	16.16	16.16	16.16	-2.42%	71,416
Jan 29, 2026	17.21	17.22	16.45	16.56	16.56	-3.78%	97,824
Jan 28, 2026	15.98	17.35	15.98	17.21	17.21	8.38%	301,671
Jan 27, 2026	15.55	15.88	15.51	15.88	15.88	2.39%	97,500
Jan 26, 2026	15.62	15.63	15.22	15.51	15.51	-0.70%	63,539
Jan 23, 2026	15.44	15.64	15.28	15.62	15.62	1.30%	79,303
Jan 22, 2026	15.10	15.52	15.10	15.42	15.42	3.21%	122,293
Jan 21, 2026	14.68	15.01	14.21	14.94	14.94	1.77%	120,716
Jan 20, 2026	14.90	14.90	14.30	14.68	14.68	-2.00%	122,500
Jan 19, 2026	15.25	15.25	14.63	14.98	14.98	-3.29%	109,198
Jan 16, 2026	15.81	15.90	15.32	15.49	15.49	-1.65%	90,135
Jan 15, 2026	15.41	16.05	15.22	15.75	15.75	2.61%	213,184
Jan 14, 2026	15.38	15.46	15.17	15.35	15.35	0.07%	41,569
Jan 13, 2026	15.14	15.60	15.07	15.34	15.34	1.32%	53,698
Jan 12, 2026	15.39	15.49	15.00	15.14	15.14	-1.43%	63,580
Jan 9, 2026	15.60	15.69	15.25	15.36	15.36	-1.48%	46,286
Jan 8, 2026	15.72	15.72	15.50	15.59	15.59	-1.27%	47,903