Kempower Oyj (HEL:KEMPOWR)
Finland · Delayed Price · Currency is EUR 8.320
-0.035 (-0.42%)
Oct 28, 2026, 6:29 PM EET
Kempower Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.355 | 8.370 | 8.200 | 8.320 | 8.320 | -0.42% | 34,138 |
| Oct 27, 2026 | 8.220 | 8.450 | 8.200 | 8.355 | 8.355 | 1.46% | 67,590 |
| Oct 26, 2026 | 8.165 | 8.335 | 8.160 | 8.235 | 8.235 | 0.86% | 60,066 |
| Oct 23, 2026 | 8.220 | 8.255 | 8.150 | 8.165 | 8.165 | -0.97% | 47,298 |
| Oct 22, 2026 | 8.390 | 8.440 | 8.230 | 8.245 | 8.245 | -0.66% | 46,949 |
| Oct 21, 2026 | 8.205 | 8.440 | 8.195 | 8.300 | 8.300 | 1.28% | 71,346 |
| Oct 20, 2026 | 8.465 | 8.465 | 8.150 | 8.195 | 8.195 | -3.70% | 114,039 |
| Oct 19, 2026 | 8.505 | 8.510 | 8.345 | 8.510 | 8.510 | -1.16% | 40,698 |
| Oct 16, 2026 | 8.380 | 8.645 | 8.380 | 8.610 | 8.610 | 2.50% | 75,704 |
| Oct 15, 2026 | 8.425 | 8.425 | 8.265 | 8.400 | 8.400 | -0.53% | 94,691 |
| Oct 14, 2026 | 8.425 | 8.600 | 8.420 | 8.445 | 8.445 | 0.60% | 77,677 |
| Oct 13, 2026 | 8.560 | 8.600 | 8.365 | 8.395 | 8.395 | -1.93% | 90,260 |
| Oct 12, 2026 | 8.715 | 8.780 | 8.515 | 8.560 | 8.560 | -1.50% | 46,228 |
| Oct 9, 2026 | 8.560 | 8.790 | 8.515 | 8.690 | 8.690 | 1.64% | 79,706 |
| Oct 8, 2026 | 8.605 | 8.640 | 8.490 | 8.550 | 8.550 | -1.04% | 61,592 |
| Oct 7, 2026 | 8.795 | 8.850 | 8.640 | 8.640 | 8.640 | -2.43% | 50,651 |
| Oct 6, 2026 | 8.895 | 8.895 | 8.710 | 8.855 | 8.855 | 0.23% | 50,883 |
| Oct 5, 2026 | 8.825 | 8.940 | 8.650 | 8.835 | 8.835 | 0.17% | 98,117 |
| Oct 2, 2026 | 9.200 | 9.200 | 8.820 | 8.820 | 8.820 | -4.75% | 216,660 |
| Oct 1, 2026 | 9.280 | 9.385 | 9.255 | 9.260 | 9.260 | -0.22% | 35,467 |
| Sep 30, 2026 | 9.250 | 9.445 | 9.190 | 9.280 | 9.280 | 0.32% | 67,331 |
| Sep 29, 2026 | 9.500 | 9.500 | 9.235 | 9.250 | 9.250 | -2.73% | 76,153 |
| Sep 28, 2026 | 9.575 | 9.735 | 9.510 | 9.510 | 9.510 | -0.68% | 44,977 |
| Sep 25, 2026 | 9.800 | 9.850 | 9.575 | 9.575 | 9.575 | -1.79% | 108,034 |
| Sep 24, 2026 | 9.830 | 9.840 | 9.750 | 9.750 | 9.750 | -0.41% | 29,370 |
| Sep 23, 2026 | 9.950 | 9.955 | 9.785 | 9.790 | 9.790 | -1.61% | 64,998 |
| Sep 22, 2026 | 9.900 | 10.080 | 9.870 | 9.950 | 9.950 | 1.53% | 67,501 |
| Sep 21, 2026 | 9.890 | 9.970 | 9.800 | 9.800 | 9.800 | -0.36% | 49,445 |
| Sep 18, 2026 | 9.900 | 9.960 | 9.820 | 9.835 | 9.835 | -0.66% | 34,135 |
| Sep 17, 2026 | 9.655 | 9.930 | 9.655 | 9.900 | 9.900 | 2.91% | 80,787 |
| Sep 16, 2026 | 9.600 | 9.750 | 9.520 | 9.620 | 9.620 | 0.63% | 111,373 |
| Sep 15, 2026 | 9.820 | 9.840 | 9.560 | 9.560 | 9.560 | -3.24% | 117,211 |
| Sep 14, 2026 | 10.070 | 10.070 | 9.880 | 9.880 | 9.880 | -1.89% | 65,730 |
| Sep 11, 2026 | 10.090 | 10.160 | 10.050 | 10.070 | 10.070 | 0.20% | 24,384 |
| Sep 10, 2026 | 10.120 | 10.320 | 10.020 | 10.050 | 10.050 | -0.69% | 58,387 |
| Sep 9, 2026 | 10.110 | 10.230 | 10.110 | 10.120 | 10.120 | -0.30% | 40,855 |
| Sep 8, 2026 | 10.230 | 10.340 | 10.150 | 10.150 | 10.150 | -0.78% | 51,256 |
| Sep 7, 2026 | 10.220 | 10.370 | 10.220 | 10.230 | 10.230 | -0.10% | 33,558 |
| Sep 4, 2026 | 10.320 | 10.420 | 10.240 | 10.240 | 10.240 | -0.68% | 45,854 |
| Sep 3, 2026 | 10.390 | 10.390 | 10.250 | 10.310 | 10.310 | -0.77% | 48,441 |
| Sep 2, 2026 | 10.430 | 10.490 | 10.300 | 10.390 | 10.390 | -1.80% | 35,404 |
| Sep 1, 2026 | 10.440 | 10.580 | 10.240 | 10.580 | 10.580 | 0.19% | 67,396 |
| Aug 31, 2026 | 10.490 | 10.560 | 10.350 | 10.560 | 10.560 | 0.57% | 98,318 |
| Aug 28, 2026 | 10.530 | 10.590 | 10.500 | 10.500 | 10.500 | 0.10% | 38,206 |
| Aug 27, 2026 | 10.470 | 10.600 | 10.410 | 10.490 | 10.490 | 0.48% | 42,256 |
| Aug 26, 2026 | 10.400 | 10.610 | 10.390 | 10.440 | 10.440 | 0.29% | 54,001 |
| Aug 25, 2026 | 10.390 | 10.580 | 10.340 | 10.410 | 10.410 | 1.07% | 68,716 |
| Aug 24, 2026 | 10.180 | 10.390 | 10.140 | 10.300 | 10.300 | 1.18% | 73,508 |
| Aug 21, 2026 | 10.180 | 10.320 | 10.160 | 10.180 | 10.180 | 0.79% | 48,303 |
| Aug 20, 2026 | 10.120 | 10.190 | 10.060 | 10.100 | 10.100 | 0.30% | 41,121 |