Kempower Oyj (HEL:KEMPOWR)
Finland
· Delayed Price · Currency is EUR 15.35
-0.20 (-1.29%)
Apr 29, 2026, 11:49 AM EET
Kempower Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.74 | 15.84 | 15.55 | 15.55 | 15.55 | -1.27% | 86,364 |
| Apr 27, 2026 | 15.50 | 15.84 | 15.50 | 15.75 | 15.75 | 0.45% | 78,534 |
| Apr 24, 2026 | 15.72 | 15.98 | 15.59 | 15.68 | 15.68 | -0.25% | 88,725 |
| Apr 23, 2026 | 15.54 | 15.96 | 15.41 | 15.72 | 15.72 | 0.51% | 61,781 |
| Apr 22, 2026 | 15.26 | 15.64 | 15.22 | 15.64 | 15.64 | 2.49% | 61,233 |
| Apr 21, 2026 | 15.03 | 15.40 | 15.03 | 15.26 | 15.26 | 1.60% | 61,754 |
| Apr 20, 2026 | 15.17 | 15.19 | 14.84 | 15.02 | 15.02 | -1.70% | 69,874 |
| Apr 17, 2026 | 14.78 | 15.38 | 14.75 | 15.28 | 15.28 | 3.80% | 80,868 |
| Apr 16, 2026 | 14.64 | 14.82 | 14.58 | 14.72 | 14.72 | 0.68% | 39,342 |
| Apr 15, 2026 | 14.57 | 14.91 | 14.56 | 14.62 | 14.62 | 0.76% | 48,789 |
| Apr 14, 2026 | 14.41 | 14.88 | 14.41 | 14.51 | 14.51 | 1.33% | 57,050 |
| Apr 13, 2026 | 14.19 | 14.52 | 14.05 | 14.32 | 14.32 | -0.62% | 42,450 |
| Apr 10, 2026 | 14.10 | 14.62 | 14.10 | 14.41 | 14.41 | 2.64% | 78,947 |
| Apr 9, 2026 | 13.94 | 14.18 | 13.86 | 14.04 | 14.04 | 0.14% | 72,726 |
| Apr 8, 2026 | 13.55 | 14.17 | 13.55 | 14.02 | 14.02 | 8.51% | 164,081 |
| Apr 7, 2026 | 13.57 | 13.61 | 12.85 | 12.92 | 12.92 | -4.86% | 63,103 |
| Apr 2, 2026 | 13.50 | 13.62 | 13.22 | 13.58 | 13.58 | 0.74% | 56,427 |
| Apr 1, 2026 | 13.23 | 13.55 | 13.23 | 13.48 | 13.48 | 4.74% | 97,784 |
| Mar 31, 2026 | 12.84 | 12.99 | 12.75 | 12.87 | 12.87 | 0.08% | 53,029 |
| Mar 30, 2026 | 12.27 | 12.86 | 12.10 | 12.86 | 12.86 | 2.72% | 78,220 |
| Mar 27, 2026 | 12.78 | 12.82 | 12.52 | 12.52 | 12.52 | -1.65% | 50,801 |
| Mar 26, 2026 | 12.93 | 12.93 | 12.51 | 12.73 | 12.73 | -1.47% | 90,264 |
| Mar 25, 2026 | 13.05 | 13.30 | 12.80 | 12.92 | 12.92 | 0.54% | 93,858 |
| Mar 24, 2026 | 13.51 | 13.55 | 12.55 | 12.85 | 12.85 | -4.81% | 165,449 |
| Mar 23, 2026 | 12.92 | 13.80 | 12.58 | 13.50 | 13.50 | 2.27% | 160,270 |
| Mar 20, 2026 | 13.26 | 13.46 | 13.19 | 13.20 | 13.20 | 0.15% | 48,550 |
| Mar 19, 2026 | 13.51 | 13.51 | 13.18 | 13.18 | 13.18 | -2.37% | 71,765 |
| Mar 18, 2026 | 13.77 | 13.98 | 13.44 | 13.50 | 13.50 | -1.75% | 91,812 |
| Mar 17, 2026 | 13.26 | 13.74 | 13.18 | 13.74 | 13.74 | 3.54% | 79,194 |
| Mar 16, 2026 | 13.36 | 13.45 | 13.20 | 13.27 | 13.27 | -0.75% | 43,802 |
| Mar 13, 2026 | 13.60 | 13.69 | 13.29 | 13.37 | 13.37 | -1.62% | 81,550 |
| Mar 12, 2026 | 13.30 | 13.67 | 13.24 | 13.59 | 13.59 | 1.87% | 86,952 |
| Mar 11, 2026 | 13.14 | 13.35 | 12.93 | 13.34 | 13.34 | 1.37% | 72,139 |
| Mar 10, 2026 | 12.89 | 13.24 | 12.89 | 13.16 | 13.16 | 3.79% | 92,553 |
| Mar 9, 2026 | 12.60 | 12.69 | 12.27 | 12.68 | 12.68 | -1.25% | 97,368 |
| Mar 6, 2026 | 12.88 | 13.11 | 12.69 | 12.84 | 12.84 | 0.39% | 90,037 |
| Mar 5, 2026 | 12.84 | 13.18 | 12.76 | 12.79 | 12.79 | -0.39% | 88,347 |
| Mar 4, 2026 | 12.28 | 12.87 | 12.25 | 12.84 | 12.84 | 3.30% | 124,462 |
| Mar 3, 2026 | 12.59 | 12.59 | 12.20 | 12.43 | 12.43 | -2.89% | 82,515 |
| Mar 2, 2026 | 12.61 | 12.88 | 12.45 | 12.80 | 12.80 | -1.16% | 66,815 |
| Feb 27, 2026 | 12.74 | 12.95 | 12.69 | 12.95 | 12.95 | 1.89% | 95,245 |
| Feb 26, 2026 | 12.90 | 12.92 | 12.60 | 12.71 | 12.71 | -1.40% | 68,075 |
| Feb 25, 2026 | 12.65 | 12.92 | 12.55 | 12.89 | 12.89 | 1.90% | 74,389 |
| Feb 24, 2026 | 12.53 | 12.76 | 12.45 | 12.65 | 12.65 | 1.04% | 67,543 |
| Feb 23, 2026 | 12.76 | 12.86 | 12.51 | 12.52 | 12.52 | -1.65% | 109,957 |
| Feb 20, 2026 | 12.86 | 12.87 | 12.52 | 12.73 | 12.73 | -0.93% | 122,765 |
| Feb 19, 2026 | 12.97 | 13.09 | 12.45 | 12.85 | 12.85 | -0.70% | 209,784 |
| Feb 18, 2026 | 12.08 | 12.99 | 12.08 | 12.94 | 12.94 | 8.10% | 228,097 |
| Feb 17, 2026 | 11.85 | 12.08 | 11.56 | 11.97 | 11.97 | 1.35% | 241,928 |
| Feb 16, 2026 | 12.29 | 12.53 | 11.81 | 11.81 | 11.81 | -3.28% | 161,587 |
| Feb 13, 2026 | 11.90 | 12.44 | 11.90 | 12.21 | 12.21 | 3.21% | 246,895 |
| Feb 12, 2026 | 12.60 | 12.60 | 11.72 | 11.83 | 11.83 | -5.96% | 488,915 |
| Feb 11, 2026 | 14.99 | 14.99 | 12.50 | 12.58 | 12.58 | -17.89% | 1,225,191 |
| Feb 10, 2026 | 15.76 | 15.84 | 15.30 | 15.32 | 15.32 | -1.73% | 118,227 |
| Feb 9, 2026 | 15.91 | 16.07 | 15.59 | 15.59 | 15.59 | -1.20% | 81,145 |
| Feb 6, 2026 | 15.75 | 16.05 | 15.55 | 15.78 | 15.78 | 0.64% | 31,417 |
| Feb 5, 2026 | 15.96 | 16.08 | 15.56 | 15.68 | 15.68 | -1.51% | 50,506 |
| Feb 4, 2026 | 15.86 | 16.45 | 15.84 | 15.92 | 15.92 | 0.70% | 74,638 |
| Feb 3, 2026 | 15.71 | 15.90 | 15.61 | 15.81 | 15.81 | 1.02% | 54,485 |
| Feb 2, 2026 | 15.89 | 15.89 | 15.26 | 15.65 | 15.65 | -3.16% | 133,855 |
| Jan 30, 2026 | 16.57 | 16.57 | 16.16 | 16.16 | 16.16 | -2.42% | 71,416 |
| Jan 29, 2026 | 17.21 | 17.22 | 16.45 | 16.56 | 16.56 | -3.78% | 97,824 |
| Jan 28, 2026 | 15.98 | 17.35 | 15.98 | 17.21 | 17.21 | 8.38% | 301,671 |
| Jan 27, 2026 | 15.55 | 15.88 | 15.51 | 15.88 | 15.88 | 2.39% | 97,500 |
| Jan 26, 2026 | 15.62 | 15.63 | 15.22 | 15.51 | 15.51 | -0.70% | 63,539 |
| Jan 23, 2026 | 15.44 | 15.64 | 15.28 | 15.62 | 15.62 | 1.30% | 79,303 |
| Jan 22, 2026 | 15.10 | 15.52 | 15.10 | 15.42 | 15.42 | 3.21% | 122,293 |
| Jan 21, 2026 | 14.68 | 15.01 | 14.21 | 14.94 | 14.94 | 1.77% | 120,716 |
| Jan 20, 2026 | 14.90 | 14.90 | 14.30 | 14.68 | 14.68 | -2.00% | 122,500 |
| Jan 19, 2026 | 15.25 | 15.25 | 14.63 | 14.98 | 14.98 | -3.29% | 109,198 |
| Jan 16, 2026 | 15.81 | 15.90 | 15.32 | 15.49 | 15.49 | -1.65% | 90,135 |
| Jan 15, 2026 | 15.41 | 16.05 | 15.22 | 15.75 | 15.75 | 2.61% | 213,184 |
| Jan 14, 2026 | 15.38 | 15.46 | 15.17 | 15.35 | 15.35 | 0.07% | 41,569 |
| Jan 13, 2026 | 15.14 | 15.60 | 15.07 | 15.34 | 15.34 | 1.32% | 53,698 |
| Jan 12, 2026 | 15.39 | 15.49 | 15.00 | 15.14 | 15.14 | -1.43% | 63,580 |
| Jan 9, 2026 | 15.60 | 15.69 | 15.25 | 15.36 | 15.36 | -1.48% | 46,286 |
| Jan 8, 2026 | 15.72 | 15.72 | 15.50 | 15.59 | 15.59 | -1.27% | 47,903 |
| Jan 7, 2026 | 15.40 | 15.79 | 15.28 | 15.79 | 15.79 | 2.60% | 107,709 |
| Jan 5, 2026 | 15.59 | 15.71 | 15.01 | 15.39 | 15.39 | -0.39% | 86,126 |
| Jan 2, 2026 | 15.27 | 15.55 | 15.15 | 15.45 | 15.45 | 1.18% | 110,202 |
| Dec 30, 2025 | 14.69 | 15.34 | 14.56 | 15.27 | 15.27 | 3.88% | 134,968 |
| Dec 29, 2025 | 14.42 | 14.74 | 14.36 | 14.70 | 14.70 | 1.94% | 136,910 |
| Dec 23, 2025 | 14.19 | 14.56 | 14.11 | 14.42 | 14.42 | 1.76% | 80,130 |
| Dec 22, 2025 | 13.82 | 14.20 | 13.82 | 14.17 | 14.17 | 3.73% | 149,818 |
| Dec 19, 2025 | 13.67 | 13.74 | 13.55 | 13.66 | 13.66 | - | 39,764 |
| Dec 18, 2025 | 13.63 | 13.76 | 13.47 | 13.66 | 13.66 | 0.29% | 61,784 |
| Dec 17, 2025 | 13.79 | 13.85 | 13.56 | 13.62 | 13.62 | -1.16% | 51,358 |
| Dec 16, 2025 | 13.97 | 14.00 | 13.68 | 13.78 | 13.78 | -1.29% | 41,159 |
| Dec 15, 2025 | 14.16 | 14.28 | 13.81 | 13.96 | 13.96 | -1.34% | 88,560 |
| Dec 12, 2025 | 14.16 | 14.40 | 14.09 | 14.15 | 14.15 | 0.14% | 62,180 |
| Dec 11, 2025 | 13.98 | 14.17 | 13.76 | 14.13 | 14.13 | 1.36% | 87,530 |
| Dec 10, 2025 | 14.35 | 14.36 | 13.81 | 13.94 | 13.94 | -2.65% | 118,800 |
| Dec 9, 2025 | 14.39 | 14.75 | 14.24 | 14.32 | 14.32 | 0.14% | 80,182 |
| Dec 8, 2025 | 14.43 | 14.54 | 14.25 | 14.30 | 14.30 | -0.90% | 83,572 |
| Dec 5, 2025 | 14.38 | 14.50 | 14.27 | 14.43 | 14.43 | 0.35% | 51,078 |
| Dec 4, 2025 | 14.10 | 14.38 | 14.05 | 14.38 | 14.38 | 2.71% | 71,714 |
| Dec 3, 2025 | 14.11 | 14.33 | 13.96 | 14.00 | 14.00 | -0.28% | 77,543 |
| Dec 2, 2025 | 14.24 | 14.32 | 13.97 | 14.04 | 14.04 | -1.82% | 74,342 |
| Dec 1, 2025 | 14.49 | 14.78 | 14.20 | 14.30 | 14.30 | -1.11% | 59,183 |
| Nov 28, 2025 | 14.40 | 14.50 | 14.22 | 14.46 | 14.46 | 0.77% | 68,317 |