Kempower Oy KEMPOWR
OMXHEX · Finland · Producer Manufacturing
€9.26-0.02 (-0.22%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9.26 | -0.22% | €9.28 | €9.39 | €9.26 | 34.92K |
| 2026-09-30 | €9.28 | +0.32% | €9.25 | €9.44 | €9.19 | 67.33K |
| 2026-09-29 | €9.25 | -2.73% | €9.50 | €9.50 | €9.23 | 79.84K |
| 2026-09-28 | €9.51 | -0.68% | €9.57 | €9.73 | €9.51 | 44.98K |
| 2026-09-25 | €9.57 | -1.79% | €9.80 | €9.85 | €9.57 | 108.03K |
| 2026-09-24 | €9.75 | -0.41% | €9.83 | €9.84 | €9.75 | 29.37K |
| 2026-09-23 | €9.79 | -1.61% | €9.95 | €9.95 | €9.78 | 65.00K |
| 2026-09-22 | €9.95 | +1.53% | €9.90 | €10.08 | €9.87 | 67.50K |
| 2026-09-21 | €9.80 | -0.36% | €9.89 | €9.97 | €9.80 | 49.45K |
| 2026-09-18 | €9.84 | -0.66% | €9.90 | €9.96 | €9.82 | 34.14K |
| 2026-09-17 | €9.90 | +2.91% | €9.65 | €9.93 | €9.65 | 80.79K |
| 2026-09-16 | €9.62 | +0.63% | €9.60 | €9.75 | €9.52 | 111.37K |
| 2026-09-15 | €9.56 | -3.24% | €9.82 | €9.84 | €9.56 | 117.21K |
| 2026-09-14 | €9.88 | -1.89% | €10.07 | €10.07 | €9.88 | 66.20K |
| 2026-09-11 | €10.07 | +0.20% | €10.09 | €10.16 | €10.05 | 24.38K |
| 2026-09-10 | €10.05 | -0.69% | €10.12 | €10.32 | €10.02 | 60.35K |
| 2026-09-09 | €10.12 | -0.30% | €10.11 | €10.23 | €10.11 | 40.65K |
| 2026-09-08 | €10.15 | -0.78% | €10.23 | €10.34 | €10.15 | 51.27K |
| 2026-09-07 | €10.23 | -0.10% | €10.22 | €10.37 | €10.22 | 33.56K |
| 2026-09-04 | €10.24 | -0.68% | €10.32 | €10.42 | €10.24 | 45.85K |
| 2026-09-03 | €10.31 | -0.77% | €10.39 | €10.39 | €10.25 | 48.57K |
| 2026-09-02 | €10.39 | -1.80% | €10.43 | €10.49 | €10.30 | 35.40K |
| 2026-09-01 | €10.58 | +0.19% | €10.44 | €10.58 | €10.24 | 67.40K |
| 2026-08-31 | €10.56 | +0.57% | €10.49 | €10.56 | €10.35 | 98.32K |
| 2026-08-28 | €10.50 | +0.10% | €10.53 | €10.59 | €10.50 | 38.21K |
| 2026-08-27 | €10.49 | +0.48% | €10.47 | €10.60 | €10.41 | 42.26K |
| 2026-08-26 | €10.44 | +0.29% | €10.40 | €10.61 | €10.39 | 54.00K |
| 2026-08-25 | €10.41 | +1.07% | €10.39 | €10.58 | €10.34 | 70.08K |
| 2026-08-24 | €10.30 | +1.18% | €10.18 | €10.39 | €10.14 | 73.51K |
| 2026-08-21 | €10.18 | +0.79% | €10.18 | €10.32 | €10.16 | 48.30K |
| 2026-08-20 | €10.10 | +0.30% | €10.12 | €10.19 | €10.06 | 41.12K |
| 2026-08-19 | €10.07 | -2.04% | €10.28 | €10.28 | €10.00 | 93.72K |
| 2026-08-18 | €10.28 | -0.10% | €10.25 | €10.37 | €10.14 | 38.19K |
| 2026-08-17 | €10.29 | -0.96% | €10.39 | €10.44 | €10.27 | 42.96K |
| 2026-08-14 | €10.39 | -0.95% | €10.51 | €10.63 | €10.36 | 74.47K |
| 2026-08-13 | €10.49 | +1.25% | €10.32 | €10.54 | €10.28 | 47.57K |
| 2026-08-12 | €10.36 | +0.39% | €10.35 | €10.42 | €10.34 | 23.47K |
| 2026-08-11 | €10.32 | -0.19% | €10.34 | €10.42 | €10.22 | 48.40K |
| 2026-08-10 | €10.34 | -1.62% | €10.51 | €10.58 | €10.24 | 58.73K |
| 2026-08-07 | €10.51 | +2.44% | €10.27 | €10.58 | €10.24 | 73.96K |
| 2026-08-06 | €10.26 | -1.44% | €10.43 | €10.43 | €10.15 | 86.66K |
| 2026-08-05 | €10.41 | -4.14% | €10.94 | €11.05 | €10.39 | 94.61K |
| 2026-08-04 | €10.86 | -0.46% | €10.99 | €11.01 | €10.68 | 90.18K |
| 2026-08-03 | €10.91 | +6.03% | €10.40 | €10.91 | €10.22 | 118.75K |
| 2026-07-31 | €10.29 | -1.44% | €10.54 | €10.57 | €10.29 | 54.72K |
| 2026-07-30 | €10.44 | +0.77% | €10.35 | €10.72 | €10.22 | 96.90K |
| 2026-07-29 | €10.36 | +1.37% | €10.22 | €10.40 | €10.06 | 51.44K |
| 2026-07-28 | €10.22 | +3.44% | €9.92 | €10.31 | €9.88 | 142.68K |
| 2026-07-27 | €9.88 | -2.66% | €10.18 | €10.26 | €9.86 | 186.64K |
| 2026-07-24 | €10.15 | -3.88% | €10.61 | €10.65 | €10.00 | 279.99K |
| 2026-07-23 | €10.56 | -17.44% | €11.00 | €11.07 | €10.24 | 454.60K |
| 2026-07-22 | €12.79 | +3.90% | €12.35 | €12.84 | €12.32 | 105.04K |
| 2026-07-21 | €12.31 | +1.74% | €12.18 | €12.35 | €12.01 | 66.71K |
| 2026-07-20 | €12.10 | +2.11% | €11.85 | €12.18 | €11.85 | 67.20K |
| 2026-07-17 | €11.85 | +1.72% | €11.45 | €11.85 | €11.40 | 61.53K |
| 2026-07-16 | €11.65 | -0.77% | €11.78 | €11.88 | €11.63 | 43.83K |
| 2026-07-15 | €11.74 | -0.93% | €11.96 | €12.02 | €11.70 | 64.27K |
| 2026-07-14 | €11.85 | +4.04% | €11.70 | €12.05 | €11.60 | 132.45K |
| 2026-07-13 | €11.39 | +0.53% | €11.26 | €11.43 | €11.15 | 70.83K |
| 2026-07-10 | €11.33 | -0.87% | €11.49 | €11.59 | €11.33 | 56.03K |
| 2026-07-09 | €11.43 | -0.09% | €11.60 | €11.66 | €11.29 | 94.18K |
| 2026-07-08 | €11.44 | -3.46% | €11.82 | €11.82 | €11.25 | 170.67K |
| 2026-07-07 | €11.85 | -3.89% | €12.30 | €12.30 | €11.83 | 133.45K |
| 2026-07-06 | €12.33 | -4.79% | €12.94 | €12.95 | €12.10 | 135.80K |
| 2026-07-03 | €12.95 | +5.71% | €12.35 | €12.95 | €12.35 | 85.88K |
| 2026-07-02 | €12.25 | +0.99% | €12.00 | €12.47 | €11.99 | 55.40K |
| 2026-07-01 | €12.13 | -1.22% | €12.34 | €12.34 | €11.90 | 96.83K |
| 2026-06-30 | €12.28 | +2.16% | €12.23 | €12.48 | €12.23 | 50.77K |
| 2026-06-29 | €12.02 | -2.44% | €12.31 | €12.39 | €11.94 | 80.36K |
| 2026-06-26 | €12.32 | -2.69% | €12.52 | €12.64 | €12.25 | 51.94K |
| 2026-06-25 | €12.66 | +2.43% | €12.55 | €12.80 | €12.37 | 57.12K |
| 2026-06-24 | €12.36 | -1.90% | €12.62 | €12.67 | €12.35 | 54.68K |
| 2026-06-23 | €12.60 | -4.98% | €13.03 | €13.10 | €12.56 | 108.49K |
| 2026-06-22 | €13.26 | +0.68% | €13.08 | €13.36 | €12.95 | 59.83K |
| 2026-06-18 | €13.17 | +1.70% | €12.96 | €13.21 | €12.85 | 29.12K |
| 2026-06-17 | €12.95 | -0.99% | €13.07 | €13.07 | €12.85 | 30.52K |
| 2026-06-16 | €13.08 | -3.11% | €13.56 | €13.60 | €12.98 | 43.77K |
| 2026-06-15 | €13.50 | +6.97% | €12.95 | €13.65 | €12.95 | 122.10K |
| 2026-06-12 | €12.62 | +2.60% | €12.65 | €12.76 | €12.52 | 79.03K |
| 2026-06-11 | €12.30 | -2.69% | €12.51 | €12.57 | €12.11 | 93.98K |
| 2026-06-10 | €12.64 | -4.31% | €13.01 | €13.12 | €12.53 | 61.27K |
| 2026-06-09 | €13.21 | -0.45% | €13.12 | €13.55 | €13.10 | 73.36K |
| 2026-06-08 | €13.27 | -1.19% | €13.35 | €13.35 | €12.56 | 203.16K |
| 2026-06-05 | €13.43 | -3.93% | €14.00 | €14.00 | €13.38 | 61.69K |
| 2026-06-04 | €13.98 | -2.51% | €14.29 | €14.29 | €13.80 | 65.04K |
| 2026-06-03 | €14.34 | -0.62% | €14.46 | €14.55 | €14.21 | 34.07K |
| 2026-06-02 | €14.43 | +2.27% | €14.16 | €14.50 | €14.15 | 55.63K |
| 2026-06-01 | €14.11 | -5.05% | €14.80 | €14.83 | €14.04 | 87.26K |
| 2026-05-29 | €14.86 | +0.13% | €14.91 | €15.00 | €14.72 | 74.38K |
| 2026-05-28 | €14.84 | -0.80% | €14.80 | €15.23 | €14.72 | 77.12K |