Kempower Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	13.57	13.61	12.85	12.92	12.92	-4.86%	63,103
Apr 2, 2026	13.50	13.62	13.22	13.58	13.58	0.74%	56,427
Apr 1, 2026	13.23	13.55	13.23	13.48	13.48	4.74%	97,784
Mar 31, 2026	12.84	12.99	12.75	12.87	12.87	0.08%	53,029
Mar 30, 2026	12.27	12.86	12.10	12.86	12.86	2.72%	78,220
Mar 27, 2026	12.78	12.82	12.52	12.52	12.52	-1.65%	50,801
Mar 26, 2026	12.93	12.93	12.51	12.73	12.73	-1.47%	90,264
Mar 25, 2026	13.05	13.30	12.80	12.92	12.92	0.54%	93,858
Mar 24, 2026	13.51	13.55	12.55	12.85	12.85	-4.81%	165,449
Mar 23, 2026	12.92	13.80	12.58	13.50	13.50	2.27%	160,270
Mar 20, 2026	13.26	13.46	13.19	13.20	13.20	0.15%	48,550
Mar 19, 2026	13.51	13.51	13.18	13.18	13.18	-2.37%	71,765
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%	43,802
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