Kempower Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	10.53	10.59	10.50	10.57	-	0.76%	16,802
Aug 27, 2026	10.47	10.60	10.41	10.49	10.49	0.48%	42,256
Aug 26, 2026	10.40	10.61	10.39	10.44	10.44	0.29%	54,001
Aug 25, 2026	10.39	10.58	10.34	10.41	10.41	1.07%	68,716
Aug 24, 2026	10.18	10.39	10.14	10.30	10.30	1.18%	73,508
Aug 21, 2026	10.18	10.32	10.16	10.18	10.18	0.79%	48,303
Aug 20, 2026	10.12	10.19	10.06	10.10	10.10	0.30%	41,121
Aug 19, 2026	10.28	10.28	10.00	10.07	10.07	-2.04%	88,757
Aug 18, 2026	10.25	10.37	10.14	10.28	10.28	-0.10%	37,293
Aug 17, 2026	10.39	10.44	10.27	10.29	10.29	-0.96%	42,959
Aug 14, 2026	10.51	10.63	10.36	10.39	10.39	-0.95%	74,469
Aug 13, 2026	10.32	10.54	10.28	10.49	10.49	1.25%	45,256
Aug 12, 2026	10.35	10.42	10.34	10.36	10.36	0.39%	22,929
Aug 11, 2026	10.34	10.42	10.22	10.32	10.32	-0.19%	48,194
Aug 10, 2026	10.51	10.58	10.24	10.34	10.34	-1.62%	58,726
Aug 7, 2026	10.27	10.58	10.24	10.51	10.51	2.44%	73,957
Aug 6, 2026	10.43	10.43	10.15	10.26	10.26	-1.44%	86,664
Aug 5, 2026	10.94	11.05	10.39	10.41	10.41	-4.14%	94,613
Aug 4, 2026	10.99	11.01	10.68	10.86	10.86	-0.46%	90,181
Aug 3, 2026	10.40	10.91	10.22	10.91	10.91	6.03%	109,987
Jul 31, 2026	10.54	10.57	10.29	10.29	10.29	-1.44%	54,728
Jul 30, 2026	10.35	10.72	10.22	10.44	10.44	0.77%	96,898
Jul 29, 2026	10.22	10.40	10.06	10.36	10.36	1.37%	51,441
Jul 28, 2026	9.92	10.31	9.88	10.22	10.22	3.44%	142,675
Jul 27, 2026	10.18	10.26	9.86	9.88	9.88	-2.66%	171,308
Jul 24, 2026	10.61	10.65	10.00	10.15	10.15	-3.88%	253,034
Jul 23, 2026	11.00	11.07	10.24	10.56	10.56	-17.44%	448,769
Jul 22, 2026	12.35	12.84	12.32	12.79	12.79	3.90%	105,079
Jul 21, 2026	12.18	12.35	12.01	12.31	12.31	1.74%	66,705
Jul 20, 2026	11.85	12.18	11.85	12.10	12.10	2.11%	67,202
Jul 17, 2026	11.45	11.85	11.40	11.85	11.85	1.72%	61,534
Jul 16, 2026	11.78	11.88	11.63	11.65	11.65	-0.77%	43,829
Jul 15, 2026	11.96	12.02	11.70	11.74	11.74	-0.93%	64,274
Jul 14, 2026	11.70	12.05	11.60	11.85	11.85	4.04%	132,446
Jul 13, 2026	11.26	11.43	11.15	11.39	11.39	0.53%	72,065
Jul 10, 2026	11.49	11.59	11.33	11.33	11.33	-0.87%	58,127
Jul 9, 2026	11.60	11.66	11.29	11.43	11.43	-0.09%	94,331
Jul 8, 2026	11.82	11.82	11.25	11.44	11.44	-3.46%	171,935
Jul 7, 2026	12.30	12.30	11.83	11.85	11.85	-3.89%	133,453
Jul 6, 2026	12.94	12.95	12.10	12.33	12.33	-4.79%	136,168
Jul 3, 2026	12.35	12.95	12.35	12.95	12.95	5.71%	85,884
Jul 2, 2026	12.00	12.47	11.99	12.25	12.25	0.99%	55,398
Jul 1, 2026	12.34	12.34	11.90	12.13	12.13	-1.22%	96,832
Jun 30, 2026	12.23	12.48	12.23	12.28	12.28	2.16%	50,770
Jun 29, 2026	12.31	12.39	11.94	12.02	12.02	-2.44%	80,659
Jun 26, 2026	12.52	12.64	12.25	12.32	12.32	-2.69%	45,960
Jun 25, 2026	12.55	12.80	12.37	12.66	12.66	2.43%	57,456
Jun 24, 2026	12.62	12.67	12.35	12.36	12.36	-1.90%	54,683
Jun 23, 2026	13.03	13.10	12.56	12.60	12.60	-4.98%	92,994
Jun 22, 2026	13.08	13.36	12.95	13.26	13.26	0.99%	59,736