Kempower Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	12.96	13.23	12.85	13.13	13.13	1.39%	60,767
Jun 17, 2026	13.07	13.07	12.85	12.95	12.95	-0.38%	40,523
Jun 16, 2026	13.56	13.60	12.98	13.00	13.00	-2.77%	61,934
Jun 15, 2026	12.95	13.65	12.95	13.37	13.37	5.94%	143,836
Jun 12, 2026	12.55	12.76	12.52	12.62	12.62	3.61%	89,969
Jun 11, 2026	12.51	12.57	12.11	12.18	12.18	-2.56%	164,971
Jun 10, 2026	13.01	13.12	12.50	12.50	12.50	-4.21%	97,057
Jun 9, 2026	13.12	13.55	13.05	13.05	13.05	-0.46%	76,579
Jun 8, 2026	13.35	13.35	12.56	13.11	13.11	-1.72%	231,789
Jun 5, 2026	14.00	14.00	13.34	13.34	13.34	-4.92%	76,195
Jun 4, 2026	14.29	14.29	13.80	14.03	14.03	-2.16%	79,460
Jun 3, 2026	14.46	14.55	14.21	14.34	14.34	-0.76%	42,468
Jun 2, 2026	14.16	14.50	14.15	14.45	14.45	2.05%	72,436
Jun 1, 2026	14.80	14.83	14.04	14.16	14.16	-4.26%	104,535
May 29, 2026	14.91	15.00	14.72	14.79	14.79	-0.67%	226,451
May 28, 2026	14.80	15.23	14.72	14.89	14.89	-0.80%	91,951
May 27, 2026	14.95	15.56	14.77	15.01	15.01	0.33%	123,977
May 26, 2026	15.34	15.49	14.82	14.96	14.96	-2.86%	97,702
May 25, 2026	14.99	15.89	14.99	15.40	15.40	4.19%	136,118
May 22, 2026	13.98	14.90	13.98	14.78	14.78	6.25%	126,130
May 21, 2026	13.73	14.08	13.55	13.91	13.91	1.38%	65,336
May 20, 2026	13.26	14.17	13.26	13.72	13.72	5.05%	138,633
May 19, 2026	13.35	13.47	13.02	13.06	13.06	-2.10%	90,849
May 18, 2026	13.10	13.75	13.01	13.34	13.34	2.77%	91,492
May 15, 2026	13.16	13.22	12.96	12.98	12.98	-1.59%	65,080
May 13, 2026	12.86	13.23	12.82	13.19	13.19	3.29%	97,342
May 12, 2026	13.23	13.23	12.77	12.77	12.77	-3.26%	59,596
May 11, 2026	12.94	13.28	12.91	13.20	13.20	1.93%	62,619
May 8, 2026	13.17	13.20	12.95	12.95	12.95	-0.92%	62,862
May 7, 2026	13.45	13.65	13.05	13.07	13.07	-2.83%	72,015
May 6, 2026	13.81	13.90	13.41	13.45	13.45	-0.96%	85,160
May 5, 2026	13.63	13.93	13.48	13.58	13.58	-0.44%	115,752
May 4, 2026	14.50	14.61	13.56	13.64	13.64	-4.88%	179,759
Apr 30, 2026	14.56	14.69	13.94	14.34	14.34	-4.78%	169,937
Apr 29, 2026	14.99	15.73	14.19	15.06	15.06	-3.15%	245,926
Apr 28, 2026	15.74	15.84	15.55	15.55	15.55	-1.27%	86,364
Apr 27, 2026	15.50	15.84	15.50	15.75	15.75	0.45%	78,534
Apr 24, 2026	15.72	15.98	15.59	15.68	15.68	-0.25%	88,725
Apr 23, 2026	15.54	15.96	15.41	15.72	15.72	0.51%	61,781
Apr 22, 2026	15.26	15.64	15.22	15.64	15.64	2.49%	63,163
Apr 21, 2026	15.03	15.40	15.03	15.26	15.26	1.60%	61,754
Apr 20, 2026	15.17	15.19	14.84	15.02	15.02	-1.70%	69,874
Apr 17, 2026	14.78	15.38	14.75	15.28	15.28	3.80%	80,868
Apr 16, 2026	14.64	14.82	14.58	14.72	14.72	0.68%	39,342
Apr 15, 2026	14.57	14.91	14.56	14.62	14.62	0.76%	48,789