Kempower Oyj (HEL:KEMPOWR)
Finland · Delayed Price · Currency is EUR 15.36
-0.23 (-1.48%)
At close: Jan 9, 2026
Kempower Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 15.40 | 15.79 | 15.28 | 15.79 | 15.79 | 2.60% | 107,709 |
| Jan 5, 2026 | 15.59 | 15.71 | 15.01 | 15.39 | 15.39 | -0.39% | 86,126 |
| Jan 2, 2026 | 15.27 | 15.55 | 15.15 | 15.45 | 15.45 | 1.18% | 110,202 |
| Dec 30, 2025 | 14.69 | 15.34 | 14.56 | 15.27 | 15.27 | 3.88% | 134,968 |
| Dec 29, 2025 | 14.42 | 14.74 | 14.36 | 14.70 | 14.70 | 1.94% | 136,910 |
| Dec 23, 2025 | 14.19 | 14.56 | 14.11 | 14.42 | 14.42 | 1.76% | 80,130 |
| Dec 22, 2025 | 13.82 | 14.20 | 13.82 | 14.17 | 14.17 | 3.73% | 149,818 |
| Dec 19, 2025 | 13.67 | 13.74 | 13.55 | 13.66 | 13.66 | - | 39,764 |
| Dec 18, 2025 | 13.63 | 13.76 | 13.47 | 13.66 | 13.66 | 0.29% | 61,784 |
| Dec 17, 2025 | 13.79 | 13.85 | 13.56 | 13.62 | 13.62 | -1.16% | 51,358 |
| Dec 16, 2025 | 13.97 | 14.00 | 13.68 | 13.78 | 13.78 | -1.29% | 41,159 |
| Dec 15, 2025 | 14.16 | 14.28 | 13.81 | 13.96 | 13.96 | -1.34% | 88,560 |
| Dec 12, 2025 | 14.16 | 14.40 | 14.09 | 14.15 | 14.15 | 0.14% | 62,180 |
| Dec 11, 2025 | 13.98 | 14.17 | 13.76 | 14.13 | 14.13 | 1.36% | 85,953 |
| Dec 10, 2025 | 14.35 | 14.36 | 13.81 | 13.94 | 13.94 | -2.65% | 118,800 |
| Dec 9, 2025 | 14.39 | 14.75 | 14.24 | 14.32 | 14.32 | 0.14% | 80,182 |
| Dec 8, 2025 | 14.43 | 14.54 | 14.25 | 14.30 | 14.30 | -0.90% | 83,572 |
| Dec 5, 2025 | 14.38 | 14.50 | 14.27 | 14.43 | 14.43 | 0.35% | 51,078 |
| Dec 4, 2025 | 14.10 | 14.38 | 14.05 | 14.38 | 14.38 | 2.71% | 71,714 |
| Dec 3, 2025 | 14.11 | 14.33 | 13.96 | 14.00 | 14.00 | -0.28% | 77,543 |
| Dec 2, 2025 | 14.24 | 14.32 | 13.97 | 14.04 | 14.04 | -1.82% | 74,342 |
| Dec 1, 2025 | 14.49 | 14.78 | 14.20 | 14.30 | 14.30 | -1.11% | 59,183 |
| Nov 28, 2025 | 14.40 | 14.50 | 14.22 | 14.46 | 14.46 | 0.77% | 68,317 |
| Nov 27, 2025 | 14.21 | 14.50 | 14.19 | 14.35 | 14.35 | 0.99% | 70,166 |
| 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 |