KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	60.08	60.08	60.08	60.08	60.08	0.13%	-
Dec 4, 2025	59.90	60.00	59.90	60.00	60.00	1.01%	500
Dec 3, 2025	59.40	59.40	59.40	59.40	59.40	1.26%	-
Dec 2, 2025	58.66	58.66	58.66	58.66	58.66	0.65%	-
Dec 1, 2025	58.34	58.34	58.28	58.28	58.28	-0.14%	72
Nov 28, 2025	58.44	58.44	58.36	58.36	58.36	0.07%	12
Nov 27, 2025	58.32	58.32	58.32	58.32	58.32	0.03%	-
Nov 26, 2025	58.30	58.30	58.30	58.30	58.30	1.18%	-
Nov 25, 2025	57.62	57.62	57.62	57.62	57.62	0.03%	-
Nov 24, 2025	57.92	57.92	57.60	57.60	57.60	1.09%	100
Nov 21, 2025	56.16	56.98	56.16	56.98	56.98	0.42%	49
Nov 20, 2025	57.02	57.02	56.74	56.74	56.74	0.04%	6
Nov 19, 2025	56.68	56.74	56.68	56.72	56.72	-1.25%	89
Nov 18, 2025	56.58	57.44	56.58	57.44	57.44	-0.97%	300
Nov 17, 2025	58.26	58.26	58.00	58.00	58.00	-0.62%	25