Kempower Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	13.10	13.40	13.01	13.33	-	2.70%	37,414
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
Apr 14, 2026	14.41	14.88	14.41	14.51	14.51	1.33%	57,050
Apr 13, 2026	14.19	14.52	14.05	14.32	14.32	-0.62%	42,450
Apr 10, 2026	14.10	14.62	14.10	14.41	14.41	2.64%	78,947
Apr 9, 2026	13.94	14.18	13.86	14.04	14.04	0.14%	72,726
Apr 8, 2026	13.55	14.17	13.55	14.02	14.02	8.51%	164,081
Apr 7, 2026	13.57	13.61	12.85	12.92	12.92	-4.86%	63,103
Apr 2, 2026	13.50	13.62	13.22	13.58	13.58	0.74%	56,427
Apr 1, 2026	13.23	13.55	13.23	13.48	13.48	4.74%	97,784
Mar 31, 2026	12.84	12.99	12.75	12.87	12.87	0.08%	53,029
Mar 30, 2026	12.27	12.86	12.10	12.86	12.86	2.72%	78,220
Mar 27, 2026	12.78	12.82	12.52	12.52	12.52	-1.65%	50,801
Mar 26, 2026	12.93	12.93	12.51	12.73	12.73	-1.47%	90,264
Mar 25, 2026	13.05	13.30	12.80	12.92	12.92	0.54%	93,858
Mar 24, 2026	13.51	13.55	12.55	12.85	12.85	-4.81%	165,449
Mar 23, 2026	12.92	13.80	12.58	13.50	13.50	2.27%	160,270
Mar 20, 2026	13.26	13.46	13.19	13.20	13.20	0.15%	48,550
Mar 19, 2026	13.51	13.51	13.18	13.18	13.18	-2.37%	71,765
Mar 18, 2026	13.77	13.98	13.44	13.50	13.50	-1.75%	91,812
Mar 17, 2026	13.26	13.74	13.18	13.74	13.74	3.54%	79,194
Mar 16, 2026	13.36	13.45	13.20	13.27	13.27	-0.75%	43,802
Mar 13, 2026	13.60	13.69	13.29	13.37	13.37	-1.62%	81,550
Mar 12, 2026	13.30	13.67	13.24	13.59	13.59	1.87%	86,952
Mar 11, 2026	13.14	13.35	12.93	13.34	13.34	1.37%	72,139
Mar 10, 2026	12.89	13.24	12.89	13.16	13.16	3.79%	92,553
Mar 9, 2026	12.60	12.69	12.27	12.68	12.68	-1.25%	97,368
Mar 6, 2026	12.88	13.11	12.69	12.84	12.84	0.39%	90,037
Mar 5, 2026	12.84	13.18	12.76	12.79	12.79	-0.39%	88,347
Mar 4, 2026	12.28	12.87	12.25	12.84	12.84	3.30%	124,462