Kempower Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.25	14.25	12.57	12.81	12.81	-18.85%	32,170
Feb 10, 2026	15.86	15.86	15.30	15.79	15.79	0.19%	6,617
Feb 9, 2026	15.86	16.08	15.75	15.76	15.76	-1.50%	6,951
Feb 6, 2026	15.65	16.00	15.58	16.00	16.00	1.78%	1,970
Feb 5, 2026	15.89	16.00	15.72	15.72	15.72	-3.86%	7,602
Feb 4, 2026	15.91	16.35	15.87	16.35	16.35	3.30%	9,248
Feb 3, 2026	15.82	15.88	15.71	15.83	15.83	3.16%	4,591
Feb 2, 2026	15.62	15.69	15.31	15.35	15.35	-5.45%	4,563
Jan 30, 2026	16.51	16.51	16.22	16.23	16.23	-2.29%	2,949
Jan 29, 2026	17.07	17.14	16.52	16.61	16.61	-3.21%	6,509
Jan 28, 2026	16.64	17.28	16.57	17.16	17.16	9.37%	34,323
Jan 27, 2026	15.57	15.69	15.51	15.69	15.69	1.55%	9,260
Jan 26, 2026	15.50	15.50	15.25	15.45	15.45	-0.96%	5,154
Jan 23, 2026	15.40	15.60	15.29	15.60	15.60	1.76%	13,254
Jan 22, 2026	15.22	15.52	15.22	15.33	15.33	2.75%	15,494
Jan 21, 2026	14.60	14.94	14.24	14.92	14.92	1.98%	9,204
Jan 20, 2026	14.65	14.65	14.30	14.63	14.63	-2.01%	17,114
Jan 19, 2026	14.87	15.09	14.87	14.93	14.93	-3.74%	10,859
Jan 16, 2026	15.78	15.81	15.37	15.51	15.51	-1.46%	38,729
Jan 15, 2026	15.48	15.95	15.36	15.74	15.74	2.74%	63,228
Jan 14, 2026	15.42	15.45	15.22	15.32	15.32	-0.65%	3,436
Jan 13, 2026	15.18	15.50	15.18	15.42	15.42	2.12%	4,914
Jan 12, 2026	15.30	15.30	15.05	15.10	15.10	-1.95%	8,866
Jan 9, 2026	15.57	15.57	15.32	15.40	15.40	-1.28%	2,228
Jan 8, 2026	15.61	15.69	15.51	15.60	15.60	-0.64%	5,437
Jan 7, 2026	15.56	15.72	15.30	15.70	15.70	1.88%	13,025
Jan 5, 2026	15.47	15.48	15.03	15.41	15.41	0.06%	30,470
Jan 2, 2026	15.36	15.47	15.21	15.40	15.40	0.65%	12,190
Dec 30, 2025	14.57	15.30	14.57	15.30	15.30	4.44%	22,428
Dec 29, 2025	14.47	14.69	14.36	14.65	14.65	1.03%	11,112
Dec 23, 2025	14.17	14.52	14.10	14.50	14.50	2.26%	14,384
Dec 22, 2025	14.14	14.18	13.93	14.18	14.18	4.19%	11,456
Dec 19, 2025	13.59	13.71	13.59	13.61	13.61	0.39%	2,795
Dec 18, 2025	13.71	13.71	13.49	13.56	13.56	-0.39%	24,574
Dec 17, 2025	13.79	13.79	13.58	13.61	13.61	-1.31%	7,890
Dec 16, 2025	13.86	13.97	13.78	13.79	13.79	-1.01%	4,790
Dec 15, 2025	14.23	14.23	13.82	13.93	13.93	-1.69%	2,403
Dec 12, 2025	14.12	14.36	14.12	14.17	14.17	0.85%	1,774
Dec 11, 2025	13.99	14.05	13.82	14.05	14.05	1.30%	8,001
Dec 10, 2025	14.19	14.19	13.87	13.87	13.87	-3.37%	5,437
Dec 9, 2025	14.52	14.69	14.23	14.35	14.35	0.59%	12,100
Dec 8, 2025	14.34	14.51	14.27	14.27	14.27	-1.04%	2,493
Dec 5, 2025	14.30	14.45	14.30	14.42	14.42	0.56%	7,289
Dec 4, 2025	14.15	14.36	14.12	14.34	14.34	2.43%	5,571
Dec 3, 2025	14.30	14.30	13.97	14.00	14.00	-1.27%	6,593
Dec 2, 2025	14.21	14.25	14.09	14.18	14.18	-0.77%	3,331
Dec 1, 2025	14.47	14.47	14.25	14.29	14.29	-0.56%	1,636
Nov 28, 2025	14.28	14.45	14.24	14.37	14.37	0.28%	1,997
Nov 27, 2025	14.23	14.38	14.23	14.33	14.33	0.99%	2,559
Nov 26, 2025	14.22	14.23	14.08	14.19	14.19	-0.35%	2,435