KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	58.28	58.36	58.14	58.36	58.36	-0.75%	269
Nov 13, 2025	58.80	58.80	58.80	58.80	58.80	0.10%	1
Nov 12, 2025	59.50	59.50	58.74	58.74	58.74	0.72%	80
Nov 11, 2025	58.32	58.32	58.32	58.32	58.32	-1.82%	-
Nov 10, 2025	59.40	59.40	59.40	59.40	59.40	1.96%	-
Nov 7, 2025	58.52	58.52	58.26	58.26	58.26	-0.58%	1,000
Nov 6, 2025	58.48	58.92	58.48	58.60	58.60	0.21%	761
Nov 5, 2025	57.96	58.48	57.96	58.48	58.48	2.35%	60
Nov 4, 2025	56.94	57.14	56.94	57.14	57.14	-0.66%	50
Nov 3, 2025	57.98	57.98	57.52	57.52	57.52	-0.93%	100
Oct 31, 2025	58.06	58.06	58.06	58.06	58.06	-1.16%	-
Oct 30, 2025	58.74	58.74	58.74	58.74	58.74	0.34%	-
Oct 29, 2025	58.54	58.54	58.54	58.54	58.54	-0.37%	-
Oct 28, 2025	58.76	58.76	58.76	58.76	58.76	0.58%	-
Oct 27, 2025	58.42	58.42	58.42	58.42	58.42	0.03%	-