KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	55.14	55.44	54.50	54.78	54.78	-1.12%	757,203
Mar 30, 2026	55.00	55.70	54.80	55.40	55.40	0.69%	685,909
Mar 27, 2026	55.34	55.68	54.86	55.02	55.02	-0.58%	603,769
Mar 26, 2026	55.28	55.66	54.72	55.34	55.34	-0.40%	684,220
Mar 25, 2026	54.80	55.64	54.76	55.56	55.56	2.43%	617,070
Mar 24, 2026	55.14	55.46	54.14	54.24	54.24	-1.63%	587,911
Mar 23, 2026	53.72	55.76	53.18	55.14	55.14	1.06%	955,704
Mar 20, 2026	55.02	55.30	54.36	54.56	54.56	-0.40%	2,801,939
Mar 19, 2026	55.90	55.90	54.28	54.78	54.78	-3.69%	1,157,323
Mar 18, 2026	57.60	57.64	56.36	56.88	56.88	-0.63%	784,968
Mar 17, 2026	56.26	58.28	56.26	57.24	57.24	1.85%	1,125,964
Mar 16, 2026	55.82	56.64	55.42	56.20	56.20	0.68%	637,390
Mar 13, 2026	56.22	56.30	55.48	55.82	55.82	-0.82%	531,609
Mar 12, 2026	56.04	56.40	55.66	56.28	56.28	0.64%	876,921
Mar 11, 2026	56.66	56.66	55.92	55.92	55.92	-1.55%	1,151,365
Mar 10, 2026	57.62	57.86	56.74	56.80	56.80	0.53%	1,225,166
Mar 9, 2026	57.20	57.20	56.26	56.50	56.50	-2.42%	898,172
Mar 6, 2026	58.68	58.86	57.54	57.90	57.90	-3.72%	978,523
Mar 5, 2026	60.50	61.00	60.14	60.14	58.34	-0.76%	795,579
Mar 4, 2026	61.14	61.60	60.46	60.60	58.79	-0.26%	721,821
Mar 3, 2026	63.00	63.06	60.76	60.76	58.94	-4.22%	795,738
Mar 2, 2026	63.00	64.14	62.70	63.44	61.54	-0.91%	613,865
Feb 27, 2026	63.34	64.42	63.06	64.02	62.10	1.07%	826,750
Feb 26, 2026	62.62	63.48	62.42	63.34	61.44	1.15%	388,090
Feb 25, 2026	63.90	64.06	62.50	62.62	60.75	-2.00%	766,276
Feb 24, 2026	63.00	64.42	62.90	63.90	61.99	0.73%	841,334
Feb 23, 2026	63.22	63.56	63.00	63.44	61.54	0.35%	854,326
Feb 20, 2026	63.16	63.50	62.38	63.22	61.33	0.70%	413,556
Feb 19, 2026	63.62	63.86	62.42	62.78	60.90	-1.60%	587,454
Feb 18, 2026	63.70	64.26	63.28	63.80	61.89	0.16%	789,465
Feb 17, 2026	62.08	63.70	61.96	63.70	61.79	2.61%	913,270
Feb 16, 2026	61.28	62.18	60.98	62.08	60.22	2.78%	610,066
Feb 13, 2026	58.98	60.76	58.90	60.40	58.59	2.65%	738,818
Feb 12, 2026	59.78	59.80	58.74	58.84	57.08	-0.88%	871,965
Feb 11, 2026	59.80	59.84	58.26	59.36	57.58	-0.80%	778,438
Feb 10, 2026	59.68	59.84	59.18	59.84	58.05	0.71%	678,118
Feb 9, 2026	59.56	59.98	58.68	59.42	57.64	-1.03%	703,344
Feb 6, 2026	62.98	62.98	59.56	60.04	58.24	-5.54%	1,111,822
Feb 5, 2026	62.82	63.64	62.58	63.56	61.66	0.82%	842,095
Feb 4, 2026	62.54	63.12	62.36	63.04	61.15	0.86%	556,475
Feb 3, 2026	61.76	62.50	61.38	62.50	60.63	1.79%	365,644
Feb 2, 2026	60.82	61.62	60.72	61.40	59.56	1.29%	475,272
Jan 30, 2026	60.48	61.06	60.36	60.62	58.81	-0.26%	530,902
Jan 29, 2026	60.80	61.22	60.28	60.78	58.96	0.20%	439,708
Jan 28, 2026	61.76	61.94	60.00	60.66	58.84	-1.78%	635,457
Jan 27, 2026	61.76	62.60	61.74	61.76	59.91	-	468,702
Jan 26, 2026	61.92	62.36	61.32	61.76	59.91	-0.74%	453,127
Jan 23, 2026	63.00	63.00	62.22	62.22	60.36	-0.99%	398,835
Jan 22, 2026	62.14	63.02	61.88	62.84	60.96	1.85%	454,368
Jan 21, 2026	61.26	61.80	60.88	61.70	59.85	0.52%	380,921