KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	58.86	58.94	58.10	58.54	58.54	-0.54%	406,027
Oct 27, 2025	58.56	58.86	58.38	58.86	58.86	0.72%	618,159
Oct 24, 2025	59.04	59.04	57.44	58.44	58.44	-0.38%	481,283
Oct 23, 2025	57.90	60.10	57.90	58.66	58.66	1.31%	691,394
Oct 22, 2025	56.74	58.08	56.60	57.90	57.90	2.04%	992,995
Oct 21, 2025	56.60	56.88	56.32	56.74	56.74	0.53%	257,043
Oct 20, 2025	55.98	56.44	55.56	56.44	56.44	0.82%	477,463
Oct 17, 2025	56.56	56.84	55.76	55.98	55.98	-1.82%	702,089
Oct 16, 2025	56.16	57.02	55.96	57.02	57.02	1.53%	543,162
Oct 15, 2025	55.96	56.28	55.58	56.16	56.16	0.57%	350,442
Oct 14, 2025	56.00	56.28	55.60	55.84	55.84	-0.57%	618,951
Oct 13, 2025	56.54	56.60	55.76	56.16	56.16	-0.67%	568,910
Oct 10, 2025	57.42	57.50	56.30	56.54	56.54	-1.53%	490,963
Oct 9, 2025	57.46	57.66	57.04	57.42	57.42	-0.03%	319,986
Oct 8, 2025	57.26	57.50	56.94	57.44	57.44	0.42%	210,069
Oct 7, 2025	56.14	57.48	56.14	57.20	57.20	1.89%	286,618
Oct 6, 2025	57.30	57.82	55.96	56.14	56.14	-3.17%	752,438
Oct 3, 2025	57.84	58.00	57.46	57.98	57.98	0.62%	347,339
Oct 2, 2025	57.58	57.72	56.80	57.62	57.62	0.07%	334,855
Oct 1, 2025	58.00	58.02	57.18	57.58	57.58	-0.72%	485,491
Sep 30, 2025	57.84	58.14	57.44	58.00	58.00	0.28%	551,988
Sep 29, 2025	57.90	58.26	57.72	57.84	57.84	-0.10%	269,786
Sep 26, 2025	57.34	58.42	57.08	57.90	57.90	1.72%	708,214
Sep 25, 2025	56.76	57.30	56.66	56.92	56.92	0.28%	860,368
Sep 24, 2025	56.70	57.10	56.60	56.76	56.76	0.39%	551,206
Sep 23, 2025	56.50	56.62	56.02	56.54	56.54	0.25%	415,772
Sep 22, 2025	56.18	57.08	56.16	56.40	56.40	0.50%	567,398
Sep 19, 2025	56.52	56.66	56.00	56.12	56.12	-0.71%	1,383,725
Sep 18, 2025	58.00	58.76	56.36	56.52	56.52	0.96%	715,270
Sep 17, 2025	55.90	56.44	55.78	55.98	55.98	0.32%	427,749
Sep 16, 2025	56.40	56.40	55.32	55.80	55.80	-1.45%	511,563
Sep 15, 2025	57.50	57.50	56.14	56.62	56.62	-1.26%	488,574
Sep 12, 2025	57.50	57.92	57.28	57.34	57.34	0.14%	829,330
Sep 11, 2025	56.92	57.48	56.86	57.26	57.26	0.46%	400,224
Sep 10, 2025	56.94	57.26	56.58	57.00	57.00	0.49%	624,165
Sep 9, 2025	56.44	56.82	56.32	56.72	56.72	0.82%	412,912
Sep 8, 2025	55.68	56.26	55.30	56.26	56.26	1.04%	413,624
Sep 5, 2025	55.04	55.84	55.02	55.68	55.68	1.20%	472,110
Sep 4, 2025	54.60	55.32	54.54	55.02	55.02	0.70%	473,707
Sep 3, 2025	54.00	54.64	53.76	54.64	54.64	1.60%	561,353
Sep 2, 2025	54.36	54.62	53.78	53.78	53.78	-1.07%	618,180
Sep 1, 2025	53.70	54.46	53.68	54.36	54.36	1.19%	408,360
Aug 29, 2025	53.44	53.72	53.00	53.72	53.72	0.75%	679,582
Aug 28, 2025	53.64	53.74	52.82	53.32	53.32	-0.60%	252,271
Aug 27, 2025	53.52	53.64	53.08	53.64	53.64	-0.07%	261,976
Aug 26, 2025	54.12	54.20	53.54	53.68	53.68	-0.85%	552,152
Aug 25, 2025	54.00	54.88	54.00	54.14	54.14	0.26%	293,957
Aug 22, 2025	53.42	54.12	53.32	54.00	54.00	0.90%	253,519
Aug 21, 2025	53.82	53.98	53.52	53.52	53.52	-0.48%	235,338
Aug 20, 2025	53.36	54.30	53.30	53.78	53.78	0.79%	319,050