Kempower Oyj (HEL:KEMPOWR)
Finland · Delayed Price · Currency is EUR 16.18
-0.13 (-0.80%)
Aug 27, 2025, 4:59 PM EET
Kempower Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 16.32 | 16.43 | 16.13 | 16.15 | 16.15 | -0.98% | 25,619 |
| Aug 26, 2025 | 16.28 | 16.52 | 16.05 | 16.31 | 16.31 | 0.12% | 81,951 |
| Aug 25, 2025 | 16.37 | 16.39 | 16.12 | 16.29 | 16.29 | -0.55% | 25,745 |
| Aug 22, 2025 | 15.93 | 16.42 | 15.61 | 16.38 | 16.38 | 2.95% | 71,413 |
| Aug 21, 2025 | 16.16 | 16.23 | 15.80 | 15.91 | 15.91 | -1.55% | 37,785 |
| Aug 20, 2025 | 16.41 | 16.41 | 16.00 | 16.16 | 16.16 | -1.88% | 41,395 |
| Aug 19, 2025 | 16.26 | 16.49 | 16.10 | 16.47 | 16.47 | 1.35% | 39,377 |
| Aug 18, 2025 | 16.20 | 16.52 | 16.09 | 16.25 | 16.25 | 0.43% | 62,768 |
| Aug 15, 2025 | 16.04 | 16.56 | 16.00 | 16.18 | 16.18 | 0.81% | 57,948 |
| Aug 14, 2025 | 16.31 | 16.58 | 16.05 | 16.05 | 16.05 | -1.53% | 43,231 |
| Aug 13, 2025 | 16.03 | 16.36 | 15.81 | 16.30 | 16.30 | 2.00% | 55,149 |
| Aug 12, 2025 | 15.86 | 16.82 | 15.80 | 15.98 | 15.98 | 2.63% | 174,791 |
| Aug 11, 2025 | 15.84 | 15.90 | 15.53 | 15.57 | 15.57 | -1.77% | 29,167 |
| Aug 8, 2025 | 15.62 | 15.94 | 15.62 | 15.85 | 15.85 | 1.15% | 30,429 |
| Aug 7, 2025 | 15.81 | 16.06 | 15.36 | 15.67 | 15.67 | -0.32% | 120,100 |
| Aug 6, 2025 | 16.10 | 16.23 | 15.72 | 15.72 | 15.72 | -2.30% | 48,443 |
| Aug 5, 2025 | 15.79 | 16.25 | 15.65 | 16.09 | 16.09 | 2.88% | 48,215 |
| Aug 4, 2025 | 15.71 | 16.07 | 15.57 | 15.64 | 15.64 | -0.51% | 43,420 |
| Aug 1, 2025 | 15.99 | 16.10 | 15.64 | 15.72 | 15.72 | -1.57% | 71,622 |
| Jul 31, 2025 | 16.29 | 16.57 | 15.97 | 15.97 | 15.97 | -2.32% | 81,978 |
| Jul 30, 2025 | 16.49 | 16.87 | 16.17 | 16.35 | 16.35 | -1.98% | 118,959 |
| Jul 29, 2025 | 17.59 | 17.87 | 16.47 | 16.68 | 16.68 | -5.50% | 173,424 |
| Jul 28, 2025 | 18.68 | 18.68 | 17.40 | 17.65 | 17.65 | -5.56% | 181,724 |
| Jul 25, 2025 | 17.40 | 18.69 | 17.07 | 18.69 | 18.69 | 6.25% | 220,073 |
| Jul 24, 2025 | 16.89 | 19.42 | 16.40 | 17.59 | 17.59 | 12.68% | 823,010 |
| Jul 23, 2025 | 15.05 | 15.68 | 15.05 | 15.61 | 15.61 | 4.00% | 147,492 |
| Jul 22, 2025 | 15.10 | 15.11 | 14.68 | 15.01 | 15.01 | -0.20% | 85,208 |
| Jul 21, 2025 | 14.70 | 15.43 | 14.66 | 15.04 | 15.04 | 2.31% | 130,765 |
| Jul 18, 2025 | 14.11 | 14.88 | 14.07 | 14.70 | 14.70 | 5.00% | 133,943 |
| Jul 17, 2025 | 13.66 | 14.00 | 13.48 | 14.00 | 14.00 | 2.41% | 62,534 |
| Jul 16, 2025 | 13.43 | 13.73 | 13.26 | 13.67 | 13.67 | 1.56% | 47,401 |
| Jul 15, 2025 | 12.74 | 13.70 | 12.74 | 13.46 | 13.46 | 5.65% | 130,456 |
| Jul 14, 2025 | 12.72 | 12.89 | 12.60 | 12.74 | 12.74 | -1.16% | 40,795 |
| Jul 11, 2025 | 13.07 | 13.08 | 12.83 | 12.89 | 12.89 | -1.75% | 34,039 |
| Jul 10, 2025 | 12.63 | 13.12 | 12.63 | 13.12 | 13.12 | 3.80% | 65,055 |
| Jul 9, 2025 | 12.64 | 12.76 | 12.47 | 12.64 | 12.64 | -0.71% | 47,485 |
| Jul 8, 2025 | 12.53 | 12.73 | 12.36 | 12.73 | 12.73 | 1.27% | 36,139 |
| Jul 7, 2025 | 12.86 | 12.86 | 12.30 | 12.57 | 12.57 | -2.33% | 71,305 |
| Jul 4, 2025 | 12.95 | 12.95 | 12.67 | 12.87 | 12.87 | -1.15% | 53,807 |
| Jul 3, 2025 | 13.12 | 13.20 | 12.77 | 13.02 | 13.02 | -0.76% | 122,001 |
| Jul 2, 2025 | 11.08 | 13.29 | 11.08 | 13.12 | 13.12 | 21.03% | 435,533 |
| Jul 1, 2025 | 10.85 | 10.87 | 10.70 | 10.84 | 10.84 | -0.46% | 33,182 |
| Jun 30, 2025 | 10.86 | 10.96 | 10.70 | 10.89 | 10.89 | 0.83% | 36,607 |
| Jun 27, 2025 | 10.69 | 10.85 | 10.69 | 10.80 | 10.80 | 0.93% | 29,067 |
| Jun 26, 2025 | 10.66 | 10.72 | 10.55 | 10.70 | 10.70 | 0.38% | 35,465 |
| Jun 25, 2025 | 10.57 | 10.75 | 10.51 | 10.66 | 10.66 | 1.43% | 37,732 |
| Jun 24, 2025 | 10.36 | 10.60 | 10.36 | 10.51 | 10.51 | 3.34% | 57,128 |
| Jun 23, 2025 | 10.44 | 10.44 | 10.11 | 10.17 | 10.17 | -3.60% | 55,656 |
| Jun 19, 2025 | 10.55 | 10.70 | 10.45 | 10.55 | 10.55 | 0.67% | 49,634 |
| Jun 18, 2025 | 10.68 | 10.68 | 10.34 | 10.48 | 10.48 | -0.95% | 50,591 |