Kempower Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	14.10	14.31	14.03	14.24	14.24	0.14%	2,685
Nov 24, 2025	14.64	14.64	14.22	14.22	14.22	-2.34%	5,242
Nov 21, 2025	14.63	14.63	14.35	14.56	14.56	-2.74%	5,155
Nov 20, 2025	15.03	15.03	14.77	14.97	14.97	1.91%	4,225
Nov 19, 2025	14.71	14.89	14.69	14.69	14.69	1.03%	4,094
Nov 18, 2025	14.49	14.67	14.49	14.54	14.54	-3.47%	9,113
Nov 17, 2025	15.10	15.10	14.85	15.06	15.06	0.82%	4,940
Nov 14, 2025	14.75	15.01	14.73	14.94	14.94	-0.99%	4,512
Nov 13, 2025	15.18	15.18	14.88	15.09	15.09	-0.63%	4,114
Nov 12, 2025	15.27	15.52	15.13	15.19	15.19	-1.40%	2,112
Nov 11, 2025	15.48	15.68	15.27	15.40	15.40	0.85%	2,734
Nov 10, 2025	15.29	15.96	15.23	15.27	15.27	2.60%	18,431
Nov 7, 2025	14.94	15.03	14.76	14.88	14.88	0.09%	4,029
Nov 6, 2025	14.80	15.25	14.80	14.87	14.87	-1.65%	9,510
Nov 5, 2025	15.14	15.18	14.84	15.12	15.12	-0.53%	2,270
Nov 4, 2025	15.33	15.40	15.16	15.20	15.20	-4.56%	8,690
Nov 3, 2025	15.41	16.17	15.40	15.93	15.93	4.73%	10,126
Oct 31, 2025	15.07	15.35	15.03	15.21	15.21	-1.96%	8,570
Oct 30, 2025	14.94	15.78	14.94	15.51	15.51	8.64%	10,852
Oct 29, 2025	16.49	16.49	14.15	14.28	14.28	-11.66%	35,057
Oct 28, 2025	16.28	16.28	15.90	16.16	16.16	-1.85%	4,889
Oct 27, 2025	16.63	16.68	16.25	16.47	16.47	0.72%	3,975
Oct 24, 2025	16.74	16.90	16.31	16.35	16.35	-0.61%	16,799
Oct 23, 2025	16.35	16.65	16.23	16.45	16.45	1.08%	12,205
Oct 22, 2025	16.07	16.32	16.00	16.28	16.28	2.23%	3,233
Oct 21, 2025	15.83	16.45	15.83	15.92	15.92	2.01%	12,913
Oct 20, 2025	15.67	15.69	15.40	15.61	15.61	2.15%	9,084
Oct 17, 2025	15.44	15.80	15.14	15.28	15.28	-0.13%	10,591
Oct 16, 2025	15.15	15.39	15.08	15.30	15.30	2.57%	7,017
Oct 15, 2025	14.90	15.25	14.85	14.91	14.91	1.35%	3,126
Oct 14, 2025	14.61	14.84	14.56	14.72	14.72	-0.50%	5,808
Oct 13, 2025	14.82	14.82	14.59	14.79	14.79	-0.84%	3,298