Kempower Oyj (HEL:KEMPOWR)
Finland · Delayed Price · Currency is EUR 14.38
+0.17 (1.20%)
Nov 27, 2025, 4:14 PM EET
Kempower Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 14.21 | 14.50 | 14.19 | 14.42 | - | 1.48% | 30,135 |
| Nov 26, 2025 | 14.25 | 14.30 | 14.04 | 14.21 | 14.21 | 0.28% | 49,168 |
| Nov 25, 2025 | 14.25 | 14.34 | 14.03 | 14.17 | 14.17 | -0.35% | 62,140 |
| Nov 24, 2025 | 14.51 | 14.67 | 14.21 | 14.22 | 14.22 | -1.04% | 107,889 |
| Nov 21, 2025 | 14.80 | 14.81 | 14.30 | 14.37 | 14.37 | -2.71% | 89,753 |
| Nov 20, 2025 | 14.99 | 15.07 | 14.74 | 14.77 | 14.77 | -0.47% | 54,328 |
| Nov 19, 2025 | 14.49 | 15.01 | 14.43 | 14.84 | 14.84 | 1.85% | 119,564 |
| Nov 18, 2025 | 14.65 | 14.65 | 14.39 | 14.57 | 14.57 | -1.42% | 65,957 |
| Nov 17, 2025 | 15.13 | 15.20 | 14.75 | 14.78 | 14.78 | -2.12% | 53,537 |
| Nov 14, 2025 | 14.79 | 15.12 | 14.65 | 15.10 | 15.10 | 1.89% | 69,312 |
| Nov 13, 2025 | 15.07 | 15.19 | 14.76 | 14.82 | 14.82 | -1.53% | 74,765 |
| Nov 12, 2025 | 15.37 | 15.53 | 15.00 | 15.05 | 15.05 | -2.02% | 69,926 |
| Nov 11, 2025 | 15.37 | 15.72 | 15.17 | 15.36 | 15.36 | 0.26% | 75,085 |
| Nov 10, 2025 | 15.00 | 15.99 | 15.00 | 15.32 | 15.32 | 2.54% | 152,676 |
| Nov 7, 2025 | 14.84 | 15.06 | 14.73 | 14.94 | 14.94 | 0.67% | 47,080 |
| Nov 6, 2025 | 14.91 | 15.26 | 14.80 | 14.84 | 14.84 | -0.40% | 51,985 |
| Nov 5, 2025 | 15.23 | 15.26 | 14.84 | 14.90 | 14.90 | -2.10% | 77,089 |
| Nov 4, 2025 | 15.67 | 15.67 | 15.17 | 15.22 | 15.22 | -2.44% | 87,771 |
| Nov 3, 2025 | 15.20 | 16.19 | 15.20 | 15.60 | 15.60 | 2.97% | 133,363 |
| Oct 31, 2025 | 15.34 | 15.37 | 14.95 | 15.15 | 15.15 | -1.17% | 108,897 |
| Oct 30, 2025 | 15.02 | 15.85 | 15.02 | 15.33 | 15.33 | 4.07% | 294,124 |
| Oct 29, 2025 | 16.67 | 16.69 | 14.06 | 14.73 | 14.73 | -7.36% | 557,536 |
| Oct 28, 2025 | 16.31 | 16.40 | 15.63 | 15.90 | 15.90 | -2.45% | 139,479 |
| Oct 27, 2025 | 16.54 | 16.75 | 16.25 | 16.30 | 16.30 | 0.18% | 88,622 |
| Oct 24, 2025 | 16.73 | 16.93 | 16.21 | 16.27 | 16.27 | -2.34% | 81,572 |
| Oct 23, 2025 | 16.26 | 16.73 | 16.23 | 16.66 | 16.66 | 2.52% | 66,317 |
| Oct 22, 2025 | 16.03 | 16.42 | 15.86 | 16.25 | 16.25 | 1.37% | 81,506 |
| Oct 21, 2025 | 15.76 | 16.50 | 15.76 | 16.03 | 16.03 | 2.43% | 98,628 |
| Oct 20, 2025 | 15.69 | 15.78 | 15.33 | 15.65 | 15.65 | 0.19% | 48,355 |
| Oct 17, 2025 | 15.37 | 15.78 | 15.13 | 15.62 | 15.62 | 1.43% | 77,969 |
| Oct 16, 2025 | 15.20 | 15.40 | 15.01 | 15.40 | 15.40 | 1.25% | 37,411 |
| Oct 15, 2025 | 14.83 | 15.29 | 14.80 | 15.21 | 15.21 | 2.49% | 46,166 |
| Oct 14, 2025 | 14.53 | 14.84 | 14.47 | 14.84 | 14.84 | 0.82% | 41,578 |
| Oct 13, 2025 | 14.69 | 14.82 | 14.45 | 14.72 | 14.72 | -0.20% | 38,386 |
| Oct 10, 2025 | 14.99 | 15.03 | 14.69 | 14.75 | 14.75 | -1.60% | 62,031 |
| Oct 9, 2025 | 14.83 | 15.02 | 14.77 | 14.99 | 14.99 | 0.74% | 33,129 |
| Oct 8, 2025 | 14.90 | 15.18 | 14.67 | 14.88 | 14.88 | -0.07% | 54,799 |
| Oct 7, 2025 | 14.91 | 14.99 | 14.74 | 14.89 | 14.89 | 0.20% | 22,212 |
| Oct 6, 2025 | 14.94 | 15.00 | 14.68 | 14.86 | 14.86 | -0.40% | 36,982 |
| Oct 3, 2025 | 14.91 | 15.25 | 14.65 | 14.92 | 14.92 | 0.13% | 73,325 |
| Oct 2, 2025 | 14.65 | 14.90 | 14.62 | 14.90 | 14.90 | 1.98% | 53,862 |
| Oct 1, 2025 | 14.17 | 14.67 | 14.17 | 14.61 | 14.61 | 2.74% | 61,514 |
| Sep 30, 2025 | 14.34 | 14.61 | 14.09 | 14.22 | 14.22 | -0.63% | 69,909 |
| Sep 29, 2025 | 14.50 | 14.58 | 14.26 | 14.31 | 14.31 | -1.11% | 55,572 |
| Sep 26, 2025 | 14.64 | 14.84 | 14.38 | 14.47 | 14.47 | -1.23% | 82,669 |
| Sep 25, 2025 | 15.21 | 15.58 | 14.64 | 14.65 | 14.65 | -3.55% | 103,659 |
| Sep 24, 2025 | 15.16 | 15.64 | 15.03 | 15.19 | 15.19 | 0.26% | 104,170 |
| Sep 23, 2025 | 16.75 | 16.77 | 15.08 | 15.15 | 15.15 | -9.61% | 370,291 |
| Sep 22, 2025 | 16.73 | 16.83 | 16.43 | 16.76 | 16.76 | 0.18% | 26,442 |
| Sep 19, 2025 | 16.83 | 17.12 | 16.61 | 16.73 | 16.73 | -1.36% | 78,514 |