Kempower Oyj (HEL:KEMPOWR)
Finland · Delayed Price · Currency is EUR 15.15
-0.18 (-1.17%)
Oct 31, 2025, 6:29 PM EET
Kempower Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 16.91 | 17.28 | 16.78 | 16.96 | 16.96 | 0.24% | 40,688 |
| Sep 17, 2025 | 16.91 | 17.10 | 16.79 | 16.92 | 16.92 | - | 32,238 |
| Sep 16, 2025 | 17.02 | 17.25 | 16.91 | 16.92 | 16.92 | -0.41% | 60,646 |
| Sep 15, 2025 | 16.74 | 17.19 | 16.72 | 16.99 | 16.99 | 1.49% | 78,060 |
| Sep 12, 2025 | 16.81 | 16.94 | 16.50 | 16.74 | 16.74 | -0.42% | 40,244 |
| Sep 11, 2025 | 16.52 | 16.95 | 16.41 | 16.81 | 16.81 | 1.82% | 49,888 |
| Sep 10, 2025 | 16.71 | 16.95 | 16.40 | 16.51 | 16.51 | -1.20% | 65,038 |
| Sep 9, 2025 | 16.89 | 16.97 | 16.47 | 16.71 | 16.71 | -1.01% | 51,924 |
| Sep 8, 2025 | 16.86 | 17.05 | 16.70 | 16.88 | 16.88 | 0.18% | 30,758 |
| Sep 5, 2025 | 16.10 | 17.10 | 16.10 | 16.85 | 16.85 | 5.31% | 123,417 |
| Sep 4, 2025 | 15.90 | 16.18 | 15.78 | 16.00 | 16.00 | 0.25% | 34,275 |
| Sep 3, 2025 | 15.96 | 16.40 | 15.89 | 15.96 | 15.96 | 1.46% | 95,216 |
| Sep 2, 2025 | 16.05 | 16.07 | 15.70 | 15.73 | 15.73 | -1.99% | 50,855 |
| Sep 1, 2025 | 15.87 | 16.25 | 15.87 | 16.05 | 16.05 | 1.13% | 44,804 |
| Aug 29, 2025 | 16.14 | 16.33 | 15.72 | 15.87 | 15.87 | -1.61% | 56,655 |
| Aug 28, 2025 | 16.08 | 16.26 | 15.95 | 16.13 | 16.13 | 0.25% | 26,850 |
| Aug 27, 2025 | 16.32 | 16.43 | 16.07 | 16.09 | 16.09 | -1.35% | 38,031 |
| 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 |