Kempower Oyj (HEL:KEMPOWR)
Finland · Delayed Price · Currency is EUR 8.49
-0.15 (-1.74%)
Oct 8, 2026, 11:15 AM EET
Kempower Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.61 | 8.62 | 8.49 | 8.49 | 8.49 | -1.74% | 19,744 |
| Oct 7, 2026 | 8.80 | 8.85 | 8.64 | 8.64 | 8.64 | -2.43% | 50,651 |
| Oct 6, 2026 | 8.90 | 8.90 | 8.71 | 8.86 | 8.86 | 0.23% | 50,883 |
| Oct 5, 2026 | 8.83 | 8.94 | 8.65 | 8.84 | 8.84 | 0.17% | 98,117 |
| Oct 2, 2026 | 9.20 | 9.20 | 8.82 | 8.82 | 8.82 | -4.75% | 216,660 |
| Oct 1, 2026 | 9.28 | 9.39 | 9.26 | 9.26 | 9.26 | -0.22% | 35,467 |
| Sep 30, 2026 | 9.25 | 9.45 | 9.19 | 9.28 | 9.28 | 0.32% | 67,331 |
| Sep 29, 2026 | 9.50 | 9.50 | 9.24 | 9.25 | 9.25 | -2.73% | 76,153 |
| Sep 28, 2026 | 9.58 | 9.74 | 9.51 | 9.51 | 9.51 | -0.68% | 44,977 |
| Sep 25, 2026 | 9.80 | 9.85 | 9.58 | 9.58 | 9.58 | -1.79% | 108,034 |
| Sep 24, 2026 | 9.83 | 9.84 | 9.75 | 9.75 | 9.75 | -0.41% | 29,370 |
| Sep 23, 2026 | 9.95 | 9.96 | 9.79 | 9.79 | 9.79 | -1.61% | 64,998 |
| Sep 22, 2026 | 9.90 | 10.08 | 9.87 | 9.95 | 9.95 | 1.53% | 67,501 |
| Sep 21, 2026 | 9.89 | 9.97 | 9.80 | 9.80 | 9.80 | -0.36% | 49,445 |
| Sep 18, 2026 | 9.90 | 9.96 | 9.82 | 9.84 | 9.84 | -0.66% | 34,135 |
| Sep 17, 2026 | 9.66 | 9.93 | 9.66 | 9.90 | 9.90 | 2.91% | 80,787 |
| Sep 16, 2026 | 9.60 | 9.75 | 9.52 | 9.62 | 9.62 | 0.63% | 111,373 |
| Sep 15, 2026 | 9.82 | 9.84 | 9.56 | 9.56 | 9.56 | -3.24% | 117,211 |
| Sep 14, 2026 | 10.07 | 10.07 | 9.88 | 9.88 | 9.88 | -1.89% | 65,730 |
| Sep 11, 2026 | 10.09 | 10.16 | 10.05 | 10.07 | 10.07 | 0.20% | 24,384 |
| Sep 10, 2026 | 10.12 | 10.32 | 10.02 | 10.05 | 10.05 | -0.69% | 58,387 |
| Sep 9, 2026 | 10.11 | 10.23 | 10.11 | 10.12 | 10.12 | -0.30% | 40,855 |
| Sep 8, 2026 | 10.23 | 10.34 | 10.15 | 10.15 | 10.15 | -0.78% | 51,256 |
| Sep 7, 2026 | 10.22 | 10.37 | 10.22 | 10.23 | 10.23 | -0.10% | 33,558 |
| Sep 4, 2026 | 10.32 | 10.42 | 10.24 | 10.24 | 10.24 | -0.68% | 45,854 |
| Sep 3, 2026 | 10.39 | 10.39 | 10.25 | 10.31 | 10.31 | -0.77% | 48,441 |
| Sep 2, 2026 | 10.43 | 10.49 | 10.30 | 10.39 | 10.39 | -1.80% | 35,404 |
| Sep 1, 2026 | 10.44 | 10.58 | 10.24 | 10.58 | 10.58 | 0.19% | 67,396 |
| Aug 31, 2026 | 10.49 | 10.56 | 10.35 | 10.56 | 10.56 | 0.57% | 98,318 |
| Aug 28, 2026 | 10.53 | 10.59 | 10.50 | 10.50 | 10.50 | 0.10% | 38,206 |
| 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 |