KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	60.60	60.60	60.60	60.60	60.60	-1.17%	-
Mar 3, 2026	61.32	61.32	61.32	61.32	61.32	-3.77%	-
Mar 2, 2026	63.90	63.90	63.64	63.72	63.72	-0.65%	759
Feb 27, 2026	64.14	64.14	64.14	64.14	64.14	1.26%	-
Feb 26, 2026	63.34	63.34	63.34	63.34	63.34	0.67%	-
Feb 25, 2026	62.92	62.92	62.92	62.92	62.92	-1.75%	-
Feb 24, 2026	64.04	64.04	64.04	64.04	64.04	1.04%	-
Feb 23, 2026	63.38	63.38	63.38	63.38	63.38	0.19%	-
Feb 20, 2026	63.26	63.26	63.26	63.26	63.26	0.48%	-
Feb 19, 2026	62.96	62.96	62.96	62.96	62.96	-1.72%	-
Feb 18, 2026	64.06	64.06	64.06	64.06	64.06	-0.65%	-
Feb 17, 2026	64.48	64.48	64.48	64.48	64.48	4.51%	-
Feb 16, 2026	61.70	61.70	61.70	61.70	61.70	0.36%	-
Feb 13, 2026	59.90	59.90	59.90	61.48	61.48	3.85%	30
Feb 12, 2026	58.62	58.62	58.62	59.20	59.20	-2.12%	13
Feb 11, 2026	60.48	60.48	60.48	60.48	60.48	-4.06%	-
Feb 10, 2026	63.04	63.04	63.04	63.04	63.04	3.14%	-
Feb 9, 2026	61.12	61.12	61.12	61.12	61.12	-1.96%	-
Feb 6, 2026	62.34	62.34	62.34	62.34	62.34	-1.89%	-
Feb 5, 2026	63.54	63.54	63.54	63.54	63.54	0.95%	-
Feb 4, 2026	62.94	62.94	62.94	62.94	62.94	0.67%	-
Feb 3, 2026	62.52	62.52	62.52	62.52	62.52	-0.45%	-
Feb 2, 2026	61.30	61.52	61.30	62.80	62.80	3.77%	755
Jan 30, 2026	60.54	60.54	60.54	60.52	60.52	-0.69%	4
Jan 29, 2026	60.68	63.70	60.68	60.94	60.94	0.30%	44
Jan 28, 2026	60.76	60.76	60.76	60.76	60.76	0.13%	-
Jan 27, 2026	60.68	60.68	60.68	60.68	60.68	-1.84%	-
Jan 26, 2026	61.84	61.84	61.84	61.82	61.82	-0.96%	19
Jan 23, 2026	62.42	62.42	62.42	62.42	62.42	0.10%	-
Jan 22, 2026	62.36	62.36	62.36	62.36	62.36	1.76%	-
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%	-