KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	61.28	61.28	61.28	61.28	61.28	2.41%	-
Jan 20, 2026	59.84	59.84	59.84	59.84	59.84	-3.30%	-
Jan 19, 2026	62.30	62.30	62.30	61.88	61.88	-1.24%	19
Jan 16, 2026	62.66	62.66	62.66	62.66	62.66	0.03%	-
Jan 15, 2026	62.20	62.20	62.20	62.64	62.64	1.03%	800
Jan 14, 2026	62.00	62.00	62.00	62.00	62.00	-	-
Jan 13, 2026	62.00	62.00	62.00	62.00	62.00	0.78%	-
Jan 12, 2026	61.64	61.64	61.64	61.52	61.52	-0.61%	249
Jan 9, 2026	61.90	61.90	61.90	61.90	61.90	-0.90%	-
Jan 8, 2026	62.46	62.46	62.46	62.46	62.46	-0.57%	65
Jan 7, 2026	62.82	62.82	62.82	62.82	62.82	2.08%	-
Jan 6, 2026	61.54	61.54	61.54	61.54	61.54	-0.06%	-
Jan 5, 2026	61.58	61.58	61.58	61.58	61.58	1.22%	-
Jan 2, 2026	60.84	60.84	60.84	60.84	60.84	0.20%	-
Dec 30, 2025	60.72	60.72	60.72	60.72	60.72	0.90%	-
Dec 29, 2025	60.18	60.18	60.18	60.18	60.18	-0.69%	-
Dec 23, 2025	60.60	60.60	60.60	60.60	60.60	0.13%	-
Dec 22, 2025	60.56	60.56	60.56	60.52	60.52	0.40%	7
Dec 19, 2025	60.28	60.28	60.28	60.28	60.28	0.63%	-
Dec 18, 2025	59.90	59.90	59.90	59.90	59.90	1.42%	-
Dec 17, 2025	59.06	59.06	59.06	59.06	59.06	-	-
Dec 16, 2025	59.14	59.14	59.14	59.06	59.06	-0.91%	12
Dec 15, 2025	59.60	59.60	59.60	59.60	59.60	0.54%	-
Dec 12, 2025	59.28	59.28	59.28	59.28	59.28	0.61%	-
Dec 11, 2025	58.92	58.92	58.92	58.92	58.92	-0.91%	-
Dec 10, 2025	59.46	59.46	59.46	59.46	59.46	-4.16%	-
Dec 9, 2025	62.04	62.04	62.04	62.04	62.04	4.02%	-
Dec 8, 2025	59.64	59.64	59.64	59.64	59.64	0.98%	-
Dec 5, 2025	60.14	60.14	60.14	59.06	59.06	-1.17%	10
Dec 4, 2025	60.12	60.12	60.12	59.76	59.76	-0.47%	33
Dec 3, 2025	59.52	59.52	59.52	60.04	60.04	1.87%	35
Dec 2, 2025	58.94	58.94	58.94	58.94	58.94	0.68%	-
Dec 1, 2025	58.54	58.54	58.54	58.54	58.54	-	-
Nov 28, 2025	58.54	58.54	58.54	58.54	58.54	0.76%	-
Nov 27, 2025	58.10	58.10	58.10	58.10	58.10	-0.62%	-
Nov 26, 2025	58.46	58.46	58.46	58.46	58.46	1.32%	-
Nov 25, 2025	57.70	57.70	57.70	57.70	57.70	2.93%	-
Nov 24, 2025	56.06	56.06	56.06	56.06	56.06	-2.13%	-
Nov 21, 2025	57.28	57.28	57.28	57.28	57.28	1.78%	-
Nov 20, 2025	56.28	56.28	56.28	56.28	56.28	-0.25%	-
Nov 19, 2025	56.42	56.42	56.42	56.42	56.42	-1.36%	-
Nov 18, 2025	57.20	57.20	57.20	57.20	57.20	-1.92%	-
Nov 17, 2025	58.32	58.32	58.32	58.32	58.32	-0.82%	-
Nov 14, 2025	58.80	58.80	58.80	58.80	58.80	0.38%	-
Nov 13, 2025	58.58	58.58	58.58	58.58	58.58	-0.54%	-
Nov 12, 2025	58.70	58.70	58.70	58.90	58.90	-0.37%	5
Nov 11, 2025	58.16	58.18	58.16	59.12	59.12	1.79%	800
Nov 10, 2025	57.72	57.88	57.72	58.08	58.08	-0.85%	126
Nov 7, 2025	58.26	58.26	58.26	58.58	58.58	-0.03%	15
Nov 6, 2025	58.60	58.60	58.60	58.60	58.60	0.21%	-