Kempower Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,199,102
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
Jan 23, 2026	15.44	15.64	15.28	15.62	15.62	1.30%	76,678
Jan 22, 2026	15.10	15.52	15.10	15.42	15.42	3.21%	122,293
Jan 21, 2026	14.68	15.01	14.21	14.94	14.94	1.77%	120,716
Jan 20, 2026	14.90	14.90	14.30	14.68	14.68	-2.00%	122,500
Jan 19, 2026	15.25	15.25	14.63	14.98	14.98	-3.29%	109,198
Jan 16, 2026	15.81	15.90	15.32	15.49	15.49	-1.65%	90,135
Jan 15, 2026	15.41	16.05	15.22	15.75	15.75	2.61%	213,184
Jan 14, 2026	15.38	15.46	15.17	15.35	15.35	0.07%	41,569
Jan 13, 2026	15.14	15.60	15.07	15.34	15.34	1.32%	53,698
Jan 12, 2026	15.39	15.49	15.00	15.14	15.14	-1.43%	63,580
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