Skip to main content
Kempower Oyj (HEL:KEMPOWR)
Finland flag Finland · Delayed Price · Currency is EUR
14.43
+0.05 (0.35%)
At close: Dec 5, 2025

Kempower Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202514.9915.0314.6914.7514.75-1.60%62,031
Oct 9, 202514.8315.0214.7714.9914.990.74%33,129
Oct 8, 202514.9015.1814.6714.8814.88-0.07%54,799
Oct 7, 202514.9114.9914.7414.8914.890.20%22,212
Oct 6, 202514.9415.0014.6814.8614.86-0.40%36,982
Oct 3, 202514.9115.2514.6514.9214.920.13%73,325
Oct 2, 202514.6514.9014.6214.9014.901.98%53,862
Oct 1, 202514.1714.6714.1714.6114.612.74%61,514
Sep 30, 202514.3414.6114.0914.2214.22-0.63%69,909
Sep 29, 202514.5014.5814.2614.3114.31-1.11%55,572
Sep 26, 202514.6414.8414.3814.4714.47-1.23%82,669
Sep 25, 202515.2115.5814.6414.6514.65-3.55%103,659
Sep 24, 202515.1615.6415.0315.1915.190.26%104,170
Sep 23, 202516.7516.7715.0815.1515.15-9.61%370,291
Sep 22, 202516.7316.8316.4316.7616.760.18%26,442
Sep 19, 202516.8317.1216.6116.7316.73-1.36%78,514
Sep 18, 202516.9117.2816.7816.9616.960.24%40,688
Sep 17, 202516.9117.1016.7916.9216.92-32,238
Sep 16, 202517.0217.2516.9116.9216.92-0.41%60,646
Sep 15, 202516.7417.1916.7216.9916.991.49%78,060
Sep 12, 202516.8116.9416.5016.7416.74-0.42%40,244
Sep 11, 202516.5216.9516.4116.8116.811.82%49,888
Sep 10, 202516.7116.9516.4016.5116.51-1.20%65,038
Sep 9, 202516.8916.9716.4716.7116.71-1.01%51,924
Sep 8, 202516.8617.0516.7016.8816.880.18%30,758
Sep 5, 202516.1017.1016.1016.8516.855.31%123,417
Sep 4, 202515.9016.1815.7816.0016.000.25%34,275
Sep 3, 202515.9616.4015.8915.9615.961.46%95,216
Sep 2, 202516.0516.0715.7015.7315.73-1.99%50,855
Sep 1, 202515.8716.2515.8716.0516.051.13%44,804
Aug 29, 202516.1416.3315.7215.8715.87-1.61%56,655
Aug 28, 202516.0816.2615.9516.1316.130.25%26,850
Aug 27, 202516.3216.4316.0716.0916.09-1.35%38,031
Aug 26, 202516.2816.5216.0516.3116.310.12%81,951
Aug 25, 202516.3716.3916.1216.2916.29-0.55%25,745
Aug 22, 202515.9316.4215.6116.3816.382.95%71,413
Aug 21, 202516.1616.2315.8015.9115.91-1.55%37,785
Aug 20, 202516.4116.4116.0016.1616.16-1.88%41,395
Aug 19, 202516.2616.4916.1016.4716.471.35%39,377
Aug 18, 202516.2016.5216.0916.2516.250.43%62,768
Aug 15, 202516.0416.5616.0016.1816.180.81%57,948
Aug 14, 202516.3116.5816.0516.0516.05-1.53%43,231
Aug 13, 202516.0316.3615.8116.3016.302.00%55,149
Aug 12, 202515.8616.8215.8015.9815.982.63%174,791
Aug 11, 202515.8415.9015.5315.5715.57-1.77%29,167
Aug 8, 202515.6215.9415.6215.8515.851.15%30,429
Aug 7, 202515.8116.0615.3615.6715.67-0.32%120,100
Aug 6, 202516.1016.2315.7215.7215.72-2.30%48,443
Aug 5, 202515.7916.2515.6516.0916.092.88%48,215
Aug 4, 202515.7116.0715.5715.6415.64-0.51%43,420
Aug 1, 202515.9916.1015.6415.7215.72-1.57%71,622
Jul 31, 202516.2916.5715.9715.9715.97-2.32%81,978
Jul 30, 202516.4916.8716.1716.3516.35-2.04%118,959
Jul 29, 202517.5917.8716.4716.6916.69-5.44%173,424
Jul 28, 202518.6818.6817.4017.6517.65-5.56%181,724
Jul 25, 202517.4018.6917.0718.6918.696.25%220,073
Jul 24, 202516.8919.4216.4017.5917.5912.68%823,010
Jul 23, 202515.0515.6815.0515.6115.614.00%147,492
Jul 22, 202515.1015.1114.6815.0115.01-0.20%85,208
Jul 21, 202514.7015.4314.6615.0415.042.31%130,765