Kempower Oyj (0KEP.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:47PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 9,998 |
| 07 May 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 10 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 298 |
| 29 Apr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 61 |
| 26 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 327 |
| 25 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 10 |
| 24 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 333 |
| 23 Apr 2024 | 18.10 | 18.18 | 18.10 | 18.18 | 18.18 | 1,069 |
| 22 Apr 2024 | 19.05 | 19.05 | 18.47 | 18.90 | 18.90 | 650 |
| 19 Apr 2024 | 19.23 | 19.23 | 19.00 | 19.13 | 19.13 | 342 |
| 18 Apr 2024 | 19.72 | 19.84 | 19.72 | 19.84 | 19.84 | 1,157 |
| 17 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 135 |
| 16 Apr 2024 | 20.06 | 20.06 | 20.04 | 20.04 | 20.04 | 97 |
| 15 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 83 |
| 12 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 155 |
| 11 Apr 2024 | 21.10 | 21.10 | 21.05 | 21.05 | 21.05 | 4,529 |
| 10 Apr 2024 | 21.56 | 21.56 | 21.52 | 21.52 | 21.52 | 6,042 |
| 09 Apr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 23 |
| 08 Apr 2024 | 21.54 | 21.68 | 21.54 | 21.68 | 21.68 | 478 |
| 05 Apr 2024 | 21.22 | 21.44 | 21.22 | 21.22 | 21.22 | 5,608 |
| 04 Apr 2024 | 20.98 | 21.42 | 20.98 | 21.42 | 21.42 | 1,017 |
| 03 Apr 2024 | 20.02 | 20.06 | 20.02 | 20.06 | 20.06 | 149 |
| 02 Apr 2024 | 20.94 | 21.18 | 20.26 | 20.26 | 20.26 | 546 |
| 28 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 324 |
| 27 Mar 2024 | 20.55 | 20.82 | 20.51 | 20.51 | 20.51 | 114 |
| 26 Mar 2024 | 20.04 | 20.41 | 20.04 | 20.41 | 20.41 | 384 |
| 25 Mar 2024 | 20.00 | 20.04 | 19.83 | 19.83 | 19.83 | 183 |
| 22 Mar 2024 | 19.73 | 19.73 | 19.50 | 19.55 | 19.55 | 18,574 |
| 21 Mar 2024 | 20.00 | 20.58 | 19.88 | 20.57 | 20.57 | 728 |
| 20 Mar 2024 | 20.92 | 20.92 | 20.79 | 20.79 | 20.79 | 436 |
| 19 Mar 2024 | 20.94 | 20.94 | 20.79 | 20.79 | 20.79 | 960 |
| 18 Mar 2024 | 21.02 | 21.02 | 20.90 | 20.90 | 20.90 | 1,500 |
| 15 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 277 |
| 14 Mar 2024 | 20.76 | 20.76 | 20.73 | 20.73 | 20.73 | 293 |
| 13 Mar 2024 | 21.48 | 21.48 | 21.17 | 21.17 | 21.17 | 1,815 |
| 12 Mar 2024 | 20.42 | 20.66 | 20.42 | 20.66 | 20.66 | 220 |
| 11 Mar 2024 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | 410 |
| 08 Mar 2024 | 21.38 | 21.38 | 21.26 | 21.26 | 21.26 | 62 |
| 07 Mar 2024 | 21.16 | 21.24 | 20.30 | 21.18 | 21.18 | 1,497 |
| 06 Mar 2024 | 19.56 | 19.94 | 19.56 | 19.85 | 19.85 | 326 |
| 05 Mar 2024 | 20.94 | 21.54 | 20.52 | 20.66 | 20.66 | 1,644 |
| 04 Mar 2024 | 21.78 | 21.78 | 21.16 | 21.66 | 21.66 | 4,543 |
| 01 Mar 2024 | 22.82 | 22.82 | 22.71 | 22.71 | 22.71 | 2,010 |
| 29 Feb 2024 | 23.28 | 23.47 | 23.28 | 23.47 | 23.47 | 50,877 |
| 28 Feb 2024 | 23.60 | 23.64 | 23.60 | 23.64 | 23.64 | 169 |
| 27 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 165 |
| 26 Feb 2024 | 24.00 | 24.00 | 23.77 | 23.77 | 23.77 | 304 |
| 23 Feb 2024 | 24.30 | 24.30 | 24.27 | 24.30 | 24.30 | 1,069 |
| 22 Feb 2024 | 24.22 | 24.51 | 24.22 | 24.51 | 24.51 | 1,554 |
| 21 Feb 2024 | 24.34 | 24.38 | 24.20 | 24.28 | 24.28 | 962 |
| 20 Feb 2024 | 24.60 | 24.70 | 24.60 | 24.61 | 24.61 | 2,187 |
| 19 Feb 2024 | 23.88 | 23.96 | 23.70 | 23.82 | 23.82 | 2,659 |
| 16 Feb 2024 | 24.00 | 24.07 | 23.80 | 24.07 | 24.07 | 1,718 |
| 15 Feb 2024 | 24.18 | 24.40 | 23.58 | 23.77 | 23.77 | 2,359 |
| 14 Feb 2024 | 23.16 | 25.69 | 22.72 | 25.69 | 25.69 | 14,209 |
| 13 Feb 2024 | 29.70 | 30.90 | 29.66 | 30.90 | 30.90 | 1,757 |
| 12 Feb 2024 | 28.88 | 29.22 | 28.72 | 29.22 | 29.22 | 1,154 |
| 09 Feb 2024 | 28.32 | 28.92 | 28.32 | 28.32 | 28.32 | 687 |
| 08 Feb 2024 | 28.97 | 28.97 | 28.72 | 28.81 | 28.81 | 708 |
| 07 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 285 |
| 06 Feb 2024 | 28.30 | 28.53 | 28.30 | 28.53 | 28.53 | 631 |
| 05 Feb 2024 | 29.18 | 29.18 | 29.04 | 29.18 | 29.18 | 1,446 |
| 02 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 439 |
| 01 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 500 |
| 31 Jan 2024 | 29.97 | 30.14 | 29.80 | 29.90 | 29.90 | 1,878 |
| 30 Jan 2024 | 28.61 | 28.79 | 28.61 | 28.79 | 28.79 | 348 |
| 29 Jan 2024 | 28.60 | 28.73 | 28.60 | 28.60 | 28.60 | 2,487 |
| 26 Jan 2024 | 28.86 | 28.86 | 28.49 | 28.49 | 28.49 | 786 |
| 25 Jan 2024 | 28.06 | 28.23 | 27.96 | 28.23 | 28.23 | 979 |
| 24 Jan 2024 | 28.16 | 28.43 | 28.16 | 28.43 | 28.43 | 222 |
| 23 Jan 2024 | 28.96 | 28.96 | 28.72 | 28.77 | 28.77 | 3,474 |
| 22 Jan 2024 | 28.96 | 29.05 | 28.70 | 29.05 | 29.05 | 473 |
| 19 Jan 2024 | 28.86 | 29.09 | 28.86 | 28.86 | 28.86 | 1,079 |
| 18 Jan 2024 | 29.38 | 29.44 | 29.08 | 29.08 | 29.08 | 459 |
| 17 Jan 2024 | 28.92 | 28.92 | 28.70 | 28.70 | 28.70 | 1,630 |
| 16 Jan 2024 | 29.34 | 29.60 | 29.22 | 29.31 | 29.31 | 1,319 |
| 15 Jan 2024 | 29.76 | 30.80 | 29.76 | 29.99 | 29.99 | 756 |
| 12 Jan 2024 | 30.46 | 30.46 | 30.24 | 30.24 | 30.24 | 973 |
| 11 Jan 2024 | 28.54 | 28.76 | 28.54 | 28.76 | 28.76 | 780 |
| 10 Jan 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1,327 |
| 09 Jan 2024 | 30.46 | 30.64 | 29.90 | 30.06 | 30.06 | 1,144 |
| 08 Jan 2024 | 30.30 | 30.47 | 30.27 | 30.27 | 30.27 | 1,846 |
| 05 Jan 2024 | 30.82 | 30.92 | 30.67 | 30.82 | 30.82 | 2,462 |
| 04 Jan 2024 | 31.04 | 31.04 | 30.67 | 30.67 | 30.67 | 989 |
| 03 Jan 2024 | 30.24 | 30.61 | 30.24 | 30.61 | 30.61 | 2,071 |
| 02 Jan 2024 | 31.50 | 31.50 | 30.98 | 31.04 | 31.04 | 1,761 |
| 29 Dec 2023 | 31.38 | 31.76 | 31.38 | 31.76 | 31.76 | 2,300 |
| 28 Dec 2023 | 31.85 | 32.28 | 31.04 | 32.28 | 32.28 | 1,486 |
| 27 Dec 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 917 |
| 22 Dec 2023 | 29.36 | 29.52 | 29.28 | 29.28 | 29.28 | 1,443 |
| 21 Dec 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 801 |
| 20 Dec 2023 | 29.90 | 29.90 | 29.34 | 29.37 | 29.37 | 1,447 |
| 19 Dec 2023 | 29.44 | 29.50 | 29.40 | 29.40 | 29.40 | 2,214 |
| 18 Dec 2023 | 29.30 | 29.73 | 29.19 | 29.57 | 29.57 | 1,916 |
| 15 Dec 2023 | 28.62 | 29.25 | 28.30 | 29.25 | 29.25 | 881 |
| 14 Dec 2023 | 28.74 | 29.28 | 28.64 | 29.26 | 29.26 | 2,574 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.