Kempower Oyj (LON:0KEP)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.82
-0.10 (-1.77%)
At close: Nov 10, 2026
LON:0KEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.98 | 5.99 | 5.80 | 5.82 | 5.82 | -1.77% | 7,945 |
| Nov 9, 2026 | 6.03 | 6.03 | 5.92 | 5.93 | 5.93 | -1.74% | 15,827 |
| Nov 6, 2026 | 5.94 | 6.08 | 5.92 | 6.03 | 6.03 | -0.17% | 16,975 |
| Nov 5, 2026 | 6.25 | 6.32 | 5.97 | 6.04 | 6.04 | -6.79% | 41,880 |
| Nov 4, 2026 | 6.16 | 6.75 | 6.05 | 6.48 | 6.48 | -20.00% | 55,394 |
| Nov 3, 2026 | 7.95 | 8.16 | 7.95 | 8.10 | 8.10 | 0.75% | 4,981 |
| Nov 2, 2026 | 8.05 | 8.10 | 8.04 | 8.04 | 8.04 | -0.86% | 3,436 |
| Oct 30, 2026 | 8.17 | 8.21 | 8.08 | 8.11 | 8.11 | -1.10% | 15,215 |
| Oct 29, 2026 | 8.28 | 8.33 | 8.20 | 8.20 | 8.20 | -1.32% | 6,139 |
| Oct 28, 2026 | 8.39 | 8.39 | 8.20 | 8.31 | 8.31 | -1.07% | 8,479 |
| Oct 27, 2026 | 8.27 | 8.43 | 8.26 | 8.40 | 8.40 | 1.51% | 21,178 |
| Oct 26, 2026 | 8.18 | 8.33 | 8.18 | 8.28 | 8.28 | 1.04% | 4,454 |
| Oct 23, 2026 | 8.21 | 8.25 | 8.16 | 8.19 | 8.19 | -0.79% | 7,478 |
| Oct 22, 2026 | 8.34 | 8.43 | 8.26 | 8.26 | 8.26 | -1.02% | 2,937 |
| Oct 21, 2026 | 8.26 | 8.44 | 8.22 | 8.34 | 8.34 | 1.28% | 3,059 |
| Oct 20, 2026 | 8.44 | 8.44 | 8.16 | 8.24 | 8.24 | -2.31% | 23,722 |
| Oct 19, 2026 | 8.46 | 8.46 | 8.35 | 8.43 | 8.43 | -1.75% | 2,733 |
| Oct 16, 2026 | 8.43 | 8.61 | 8.41 | 8.58 | 8.58 | 3.12% | 5,156 |
| Oct 15, 2026 | 8.35 | 8.41 | 8.28 | 8.32 | 8.32 | -1.42% | 13,692 |
| Oct 14, 2026 | 8.46 | 8.57 | 8.44 | 8.44 | 8.44 | 0.90% | 10,447 |
| Oct 13, 2026 | 8.56 | 8.59 | 8.37 | 8.37 | 8.37 | -2.28% | 4,980 |
| Oct 12, 2026 | 8.67 | 8.75 | 8.52 | 8.56 | 8.56 | -1.61% | 1,807 |
| Oct 9, 2026 | 8.62 | 8.75 | 8.55 | 8.70 | 8.70 | 1.99% | 16,849 |
| Oct 8, 2026 | 8.59 | 8.60 | 8.49 | 8.53 | 8.53 | -2.18% | 15,634 |
| Oct 7, 2026 | 8.81 | 8.83 | 8.72 | 8.72 | 8.72 | -1.25% | 2,499 |
| Oct 6, 2026 | 8.88 | 8.88 | 8.76 | 8.83 | 8.83 | -0.28% | 2,256 |
| Oct 5, 2026 | 8.81 | 8.94 | 8.66 | 8.86 | 8.86 | -0.51% | 15,927 |
| Oct 2, 2026 | 9.13 | 9.13 | 8.89 | 8.90 | 8.90 | -4.25% | 9,902 |
| Oct 1, 2026 | 9.29 | 9.37 | 9.26 | 9.30 | 9.30 | -0.64% | 10,545 |
| Sep 30, 2026 | 9.23 | 9.39 | 9.22 | 9.36 | 9.36 | 1.08% | 1,983 |
| Sep 29, 2026 | 9.57 | 9.57 | 9.26 | 9.26 | 9.26 | -3.19% | 4,009 |
| Sep 28, 2026 | 9.56 | 9.73 | 9.53 | 9.56 | 9.56 | -0.68% | 6,702 |
| Sep 25, 2026 | 9.77 | 9.77 | 9.63 | 9.63 | 9.63 | -2.04% | 3,112 |
| Sep 24, 2026 | 9.85 | 9.85 | 9.76 | 9.83 | 9.83 | 0.20% | 4,773 |
| Sep 23, 2026 | 10.02 | 10.02 | 9.81 | 9.81 | 9.81 | -1.80% | 8,616 |
| Sep 22, 2026 | 9.92 | 9.99 | 9.89 | 9.99 | 9.99 | 0.76% | 6,297 |
| Sep 21, 2026 | 9.93 | 9.94 | 9.82 | 9.91 | 9.91 | -0.10% | 2,420 |
| Sep 18, 2026 | 9.90 | 9.94 | 9.84 | 9.92 | 9.92 | 0.29% | 2,240 |
| Sep 17, 2026 | 9.71 | 9.90 | 9.71 | 9.89 | 9.89 | 2.19% | 5,052 |
| Sep 16, 2026 | 9.71 | 9.71 | 9.52 | 9.68 | 9.68 | 1.26% | 5,515 |
| Sep 15, 2026 | 9.85 | 9.85 | 9.56 | 9.56 | 9.56 | -3.53% | 4,670 |
| Sep 14, 2026 | 10.07 | 10.07 | 9.90 | 9.91 | 9.91 | -2.08% | 6,653 |
| Sep 11, 2026 | 10.15 | 10.15 | 10.05 | 10.12 | 10.12 | 0.60% | 5,011 |
| Sep 10, 2026 | 10.17 | 10.25 | 10.03 | 10.06 | 10.06 | -0.69% | 5,252 |
| Sep 9, 2026 | 10.16 | 10.18 | 10.12 | 10.13 | 10.13 | -0.98% | 8,520 |
| Sep 8, 2026 | 10.22 | 10.31 | 10.16 | 10.23 | 10.23 | -0.87% | 6,567 |
| Sep 7, 2026 | 10.32 | 10.37 | 10.30 | 10.32 | 10.32 | -0.62% | 3,514 |
| Sep 4, 2026 | 10.36 | 10.38 | 10.27 | 10.38 | 10.38 | 0.82% | 1,457 |
| Sep 3, 2026 | 10.34 | 10.37 | 10.26 | 10.30 | 10.30 | -0.59% | 5,092 |
| Sep 2, 2026 | 10.46 | 10.46 | 10.34 | 10.36 | 10.36 | 0.35% | 4,920 |