KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	60.48	60.48	60.44	60.44	-	-0.56%	4,232
Jan 29, 2026	60.80	61.22	60.28	60.78	60.78	0.20%	439,708
Jan 28, 2026	61.76	61.94	60.00	60.66	60.66	-1.78%	625,713
Jan 27, 2026	61.76	62.60	61.74	61.76	61.76	-	442,250
Jan 26, 2026	61.92	62.36	61.32	61.76	61.76	-0.74%	449,779
Jan 23, 2026	63.00	63.00	62.22	62.22	62.22	-0.99%	398,835
Jan 22, 2026	62.14	63.02	61.88	62.84	62.84	1.85%	454,368
Jan 21, 2026	61.26	61.80	60.88	61.70	61.70	0.52%	380,921
Jan 20, 2026	62.16	62.32	61.34	61.38	61.38	-1.51%	590,547
Jan 19, 2026	62.36	62.66	61.92	62.32	62.32	-1.08%	404,381
Jan 16, 2026	62.96	63.30	62.44	63.00	63.00	0.29%	488,502
Jan 15, 2026	62.30	63.08	62.10	62.82	62.82	0.90%	324,004
Jan 14, 2026	62.20	62.48	61.84	62.26	62.26	0.23%	476,386
Jan 13, 2026	62.00	62.28	61.46	62.12	62.12	1.07%	410,247
Jan 12, 2026	62.02	62.12	61.22	61.46	61.46	-0.90%	384,112
Jan 9, 2026	62.24	62.42	61.20	62.02	62.02	-0.35%	447,189
Jan 8, 2026	62.92	63.06	61.74	62.24	62.24	-1.08%	449,436
Jan 7, 2026	61.00	63.02	61.00	62.92	62.92	1.88%	635,093
Jan 5, 2026	61.24	61.86	60.96	61.76	61.76	1.35%	430,536
Jan 2, 2026	60.26	60.96	60.26	60.94	60.94	0.63%	424,178
Dec 30, 2025	60.46	60.80	60.28	60.56	60.56	0.46%	293,715
Dec 29, 2025	60.24	60.42	59.94	60.28	60.28	-0.13%	348,771
Dec 23, 2025	60.30	60.82	60.24	60.36	60.36	0.10%	217,185
Dec 22, 2025	60.50	60.62	60.22	60.30	60.30	-0.33%	242,791
Dec 19, 2025	59.98	60.54	59.98	60.50	60.50	0.60%	1,080,336
Dec 18, 2025	58.98	60.14	58.92	60.14	60.14	1.66%	807,596
Dec 17, 2025	59.30	59.30	58.70	59.16	59.16	-0.24%	473,892
Dec 16, 2025	60.00	60.14	59.30	59.30	59.30	-0.97%	434,213
Dec 15, 2025	59.32	60.22	59.32	59.88	59.88	0.57%	489,637
Dec 12, 2025	59.00	60.00	58.56	59.54	59.54	1.09%	407,189
Dec 11, 2025	58.82	58.90	57.88	58.90	58.90	0.27%	470,776
Dec 10, 2025	58.52	58.82	57.94	58.74	58.74	0.10%	523,910
Dec 9, 2025	59.60	59.60	58.64	58.68	58.68	-1.84%	506,169
Dec 8, 2025	59.54	59.78	59.14	59.78	59.78	0.27%	424,484
Dec 5, 2025	60.00	60.20	59.04	59.62	59.62	-0.43%	778,253
Dec 4, 2025	59.98	60.08	59.56	59.88	59.88	0.34%	486,825
Dec 3, 2025	59.06	59.80	59.04	59.68	59.68	0.91%	982,194
Dec 2, 2025	58.54	59.14	58.48	59.14	59.14	0.85%	692,396
Dec 1, 2025	58.24	58.64	58.16	58.64	58.64	0.17%	492,861
Nov 28, 2025	58.38	58.60	57.98	58.54	58.54	0.31%	613,603
Nov 27, 2025	58.50	58.64	58.06	58.36	58.36	-	161,570
Nov 26, 2025	57.88	58.54	57.76	58.36	58.36	0.83%	354,780
Nov 25, 2025	57.64	57.88	57.30	57.88	57.88	0.21%	274,023
Nov 24, 2025	57.50	58.00	57.38	57.76	57.76	0.52%	1,430,792
Nov 21, 2025	56.24	57.48	56.08	57.46	57.46	1.23%	782,592
Nov 20, 2025	56.84	57.02	56.54	56.76	56.76	0.67%	443,283
Nov 19, 2025	56.84	56.98	56.38	56.38	56.38	-0.88%	383,695
Nov 18, 2025	57.56	57.56	56.84	56.88	56.88	-1.66%	255,314
Nov 17, 2025	58.42	58.46	57.78	57.84	57.84	-0.89%	291,614
Nov 14, 2025	58.50	58.62	58.04	58.36	58.36	-0.24%	327,175