KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	62.98	62.98	62.98	62.98	62.98	-1.16%	89
Feb 19, 2026	63.72	63.72	63.72	63.72	63.72	-0.65%	-
Feb 18, 2026	63.62	64.14	63.62	64.14	64.14	1.97%	9
Feb 17, 2026	61.58	62.90	61.58	62.90	62.90	1.75%	398
Feb 16, 2026	60.66	61.82	60.66	61.82	61.82	5.17%	35
Feb 13, 2026	58.78	58.78	58.78	58.78	58.78	-0.14%	-
Feb 12, 2026	59.76	59.76	58.86	58.86	58.86	-0.30%	100
Feb 11, 2026	59.60	59.60	59.04	59.04	59.04	-0.74%	90
Feb 10, 2026	59.18	59.48	59.18	59.48	59.48	-0.80%	1
Feb 9, 2026	59.96	59.96	59.96	59.96	59.96	-0.17%	-
Feb 6, 2026	63.24	63.24	60.06	60.06	60.06	-5.68%	653
Feb 5, 2026	62.78	63.68	62.78	63.68	63.68	2.05%	115
Feb 4, 2026	62.40	62.40	62.40	62.40	62.40	0.48%	-
Feb 3, 2026	61.54	62.10	61.54	62.10	62.10	3.74%	70
Feb 2, 2026	59.86	59.86	59.86	59.86	59.86	-1.68%	-
Jan 30, 2026	60.88	60.88	60.88	60.88	60.88	0.16%	-
Jan 29, 2026	60.74	60.78	60.74	60.78	60.78	-1.90%	300
Jan 28, 2026	61.96	61.96	61.96	61.96	61.96	0.03%	-
Jan 27, 2026	61.94	61.94	61.94	61.94	61.94	0.23%	-
Jan 26, 2026	62.00	62.00	61.80	61.80	61.80	-1.12%	50
Jan 23, 2026	62.66	62.92	62.50	62.50	62.50	0.77%	25
Jan 22, 2026	62.02	62.02	62.02	62.02	62.02	1.11%	-
Jan 21, 2026	61.34	61.34	61.34	61.34	61.34	-0.32%	-
Jan 20, 2026	62.44	62.44	61.54	61.54	61.54	-0.71%	50
Jan 19, 2026	61.98	61.98	61.98	61.98	61.98	-1.46%	-
Jan 16, 2026	62.68	62.90	62.68	62.90	62.90	0.83%	113
Jan 15, 2026	62.38	62.38	62.38	62.38	62.38	0.78%	-
Jan 14, 2026	61.90	61.90	61.90	61.90	61.90	0.58%	-
Jan 13, 2026	61.62	61.62	61.54	61.54	61.54	-0.61%	80
Jan 12, 2026	61.92	61.92	61.92	61.92	61.92	-0.67%	-
Jan 9, 2026	62.34	62.34	62.34	62.34	62.34	-0.70%	-
Jan 8, 2026	62.78	62.78	62.78	62.78	62.78	0.29%	-
Jan 7, 2026	61.60	62.60	61.60	62.60	62.60	1.39%	1,055
Jan 6, 2026	61.56	61.74	61.56	61.74	61.74	1.31%	17
Jan 5, 2026	60.94	60.94	60.94	60.94	60.94	0.36%	-
Jan 2, 2026	60.62	60.72	60.62	60.72	60.72	0.86%	24
Dec 30, 2025	60.20	60.20	60.20	60.20	60.20	0.07%	-
Dec 29, 2025	60.68	60.68	60.16	60.16	60.16	-0.82%	126
Dec 23, 2025	60.28	60.66	60.28	60.66	60.66	0.60%	250
Dec 22, 2025	60.30	60.30	60.30	60.30	60.30	0.84%	-
Dec 19, 2025	59.80	59.80	59.80	59.80	59.80	-0.27%	-
Dec 18, 2025	59.10	59.96	59.10	59.96	59.96	1.46%	50
Dec 17, 2025	59.50	59.50	59.10	59.10	59.10	-0.64%	4
Dec 16, 2025	59.48	59.48	59.48	59.48	59.48	-0.87%	-
Dec 15, 2025	59.78	60.00	59.78	60.00	60.00	1.45%	142
Dec 12, 2025	59.14	59.14	59.14	59.14	59.14	0.78%	-
Dec 11, 2025	58.68	58.68	58.68	58.68	58.68	0.41%	-
Dec 10, 2025	58.70	58.70	58.44	58.44	58.44	-0.61%	10
Dec 9, 2025	59.84	59.84	58.80	58.80	58.80	-0.91%	280
Dec 8, 2025	59.52	59.52	59.34	59.34	59.34	-1.23%	180