Skip to main content
Kempower Oyj (HEL:KEMPOWR)
Finland flag Finland · Delayed Price · Currency is EUR
12.68
-0.16 (-1.25%)
At close: Mar 9, 2026

Kempower Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.6012.6912.2712.62--1.71%87,401
Mar 6, 202612.8813.1112.6912.8412.840.39%90,037
Mar 5, 202612.8413.1812.7612.7912.79-0.39%88,347
Mar 4, 202612.2812.8712.2512.8412.843.30%124,462
Mar 3, 202612.5912.5912.2012.4312.43-2.89%82,515
Mar 2, 202612.6112.8812.4512.8012.80-1.16%66,815
Feb 27, 202612.7412.9512.6912.9512.951.89%95,245
Feb 26, 202612.9012.9212.6012.7112.71-1.40%68,075
Feb 25, 202612.6512.9212.5512.8912.891.90%74,389
Feb 24, 202612.5312.7612.4512.6512.651.04%67,543
Feb 23, 202612.7612.8612.5112.5212.52-1.65%109,957
Feb 20, 202612.8612.8712.5212.7312.73-0.93%122,765
Feb 19, 202612.9713.0912.4512.8512.85-0.70%209,784
Feb 18, 202612.0812.9912.0812.9412.948.10%228,097
Feb 17, 202611.8512.0811.5611.9711.971.35%241,928
Feb 16, 202612.2912.5311.8111.8111.81-3.28%161,587
Feb 13, 202611.9012.4411.9012.2112.213.21%246,895
Feb 12, 202612.6012.6011.7211.8311.83-5.96%488,915
Feb 11, 202614.9914.9912.5012.5812.58-17.89%1,225,191
Feb 10, 202615.7615.8415.3015.3215.32-1.73%118,227
Feb 9, 202615.9116.0715.5915.5915.59-1.20%81,145
Feb 6, 202615.7516.0515.5515.7815.780.64%31,417
Feb 5, 202615.9616.0815.5615.6815.68-1.51%50,506
Feb 4, 202615.8616.4515.8415.9215.920.70%74,638
Feb 3, 202615.7115.9015.6115.8115.811.02%54,485
Feb 2, 202615.8915.8915.2615.6515.65-3.16%133,855
Jan 30, 202616.5716.5716.1616.1616.16-2.42%71,416
Jan 29, 202617.2117.2216.4516.5616.56-3.78%97,824
Jan 28, 202615.9817.3515.9817.2117.218.38%301,671
Jan 27, 202615.5515.8815.5115.8815.882.39%97,500
Jan 26, 202615.6215.6315.2215.5115.51-0.70%63,539
Jan 23, 202615.4415.6415.2815.6215.621.30%79,303
Jan 22, 202615.1015.5215.1015.4215.423.21%122,293
Jan 21, 202614.6815.0114.2114.9414.941.77%120,716
Jan 20, 202614.9014.9014.3014.6814.68-2.00%122,500
Jan 19, 202615.2515.2514.6314.9814.98-3.29%109,198
Jan 16, 202615.8115.9015.3215.4915.49-1.65%90,135
Jan 15, 202615.4116.0515.2215.7515.752.61%213,184
Jan 14, 202615.3815.4615.1715.3515.350.07%41,569
Jan 13, 202615.1415.6015.0715.3415.341.32%53,698
Jan 12, 202615.3915.4915.0015.1415.14-1.43%63,580
Jan 9, 202615.6015.6915.2515.3615.36-1.48%46,286
Jan 8, 202615.7215.7215.5015.5915.59-1.27%47,903
Jan 7, 202615.4015.7915.2815.7915.792.60%107,709
Jan 5, 202615.5915.7115.0115.3915.39-0.39%86,126
Jan 2, 202615.2715.5515.1515.4515.451.18%110,202
Dec 30, 202514.6915.3414.5615.2715.273.88%134,968
Dec 29, 202514.4214.7414.3614.7014.701.94%136,910
Dec 23, 202514.1914.5614.1114.4214.421.76%80,130
Dec 22, 202513.8214.2013.8214.1714.173.73%149,818
Dec 19, 202513.6713.7413.5513.6613.66-39,764
Dec 18, 202513.6313.7613.4713.6613.660.29%61,784
Dec 17, 202513.7913.8513.5613.6213.62-1.16%51,358
Dec 16, 202513.9714.0013.6813.7813.78-1.29%41,159
Dec 15, 202514.1614.2813.8113.9613.96-1.34%88,560
Dec 12, 202514.1614.4014.0914.1514.150.14%62,180
Dec 11, 202513.9814.1713.7614.1314.131.36%87,530
Dec 10, 202514.3514.3613.8113.9413.94-2.65%118,800
Dec 9, 202514.3914.7514.2414.3214.320.14%80,182
Dec 8, 202514.4314.5414.2514.3014.30-0.90%83,572
Dec 5, 202514.3814.5014.2714.4314.430.35%51,078
Dec 4, 202514.1014.3814.0514.3814.382.71%71,714
Dec 3, 202514.1114.3313.9614.0014.00-0.28%77,543
Dec 2, 202514.2414.3213.9714.0414.04-1.82%74,342
Dec 1, 202514.4914.7814.2014.3014.30-1.11%59,183
Nov 28, 202514.4014.5014.2214.4614.460.77%68,317
Nov 27, 202514.2114.5014.1914.3514.350.99%70,166
Nov 26, 202514.2514.3014.0414.2114.210.28%49,168
Nov 25, 202514.2514.3414.0314.1714.17-0.35%62,140
Nov 24, 202514.5114.6714.2114.2214.22-1.04%107,889
Nov 21, 202514.8014.8114.3014.3714.37-2.71%89,753
Nov 20, 202514.9915.0714.7414.7714.77-0.47%54,328
Nov 19, 202514.4915.0114.4314.8414.841.85%119,564
Nov 18, 202514.6514.6514.3914.5714.57-1.42%65,957
Nov 17, 202515.1315.2014.7514.7814.78-2.12%53,537
Nov 14, 202514.7915.1214.6515.1015.101.89%69,312
Nov 13, 202515.0715.1914.7614.8214.82-1.53%74,765
Nov 12, 202515.3715.5315.0015.0515.05-2.02%69,926
Nov 11, 202515.3715.7215.1715.3615.360.26%75,085
Nov 10, 202515.0015.9915.0015.3215.322.54%152,676
Nov 7, 202514.8415.0614.7314.9414.940.67%47,080
Nov 6, 202514.9115.2614.8014.8414.84-0.40%51,985
Nov 5, 202515.2315.2614.8414.9014.90-2.10%77,089
Nov 4, 202515.6715.6715.1715.2215.22-2.44%87,771
Nov 3, 202515.2016.1915.2015.6015.602.97%133,363
Oct 31, 202515.3415.3714.9515.1515.15-1.17%108,897
Oct 30, 202515.0215.8515.0215.3315.334.07%294,124
Oct 29, 202516.6716.6914.0614.7314.73-7.36%557,536
Oct 28, 202516.3116.4015.6315.9015.90-2.45%139,479
Oct 27, 202516.5416.7516.2516.3016.300.18%88,622
Oct 24, 202516.7316.9316.2116.2716.27-2.34%81,572
Oct 23, 202516.2616.7316.2316.6616.662.52%66,317
Oct 22, 202516.0316.4215.8616.2516.251.37%81,506
Oct 21, 202515.7616.5015.7616.0316.032.43%98,628
Oct 20, 202515.6915.7815.3315.6515.650.19%48,355
Oct 17, 202515.3715.7815.1315.6215.621.43%77,969
Oct 16, 202515.2015.4015.0115.4015.401.25%37,411
Oct 15, 202514.8315.2914.8015.2115.212.49%46,166
Oct 14, 202514.5314.8414.4714.8414.840.82%41,578
Oct 13, 202514.6914.8214.4514.7214.72-0.20%38,386