KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	52.96	53.54	52.96	53.36	53.36	0.76%	195,875
Aug 18, 2025	52.68	52.96	52.54	52.96	52.96	0.88%	217,001
Aug 15, 2025	52.86	52.97	52.22	52.50	52.50	-0.49%	362,188
Aug 14, 2025	52.90	52.90	52.56	52.76	52.76	-0.11%	375,025
Aug 13, 2025	53.10	53.20	52.58	52.82	52.82	-0.23%	293,104
Aug 12, 2025	52.90	53.08	52.56	52.94	52.94	0.15%	232,019
Aug 11, 2025	53.04	53.20	52.80	52.86	52.86	-0.34%	171,400
Aug 8, 2025	53.60	53.66	52.88	53.04	53.04	-0.86%	370,095
Aug 7, 2025	53.40	54.28	53.40	53.50	53.50	-0.04%	447,087
Aug 6, 2025	53.64	53.90	53.36	53.52	53.52	-	448,671
Aug 5, 2025	53.66	54.00	53.44	53.52	53.52	-0.11%	479,404
Aug 4, 2025	53.34	54.06	53.18	53.58	53.58	0.75%	355,969
Aug 1, 2025	53.72	53.78	53.18	53.18	53.18	-1.41%	407,120
Jul 31, 2025	53.12	54.18	53.12	53.94	53.94	1.54%	712,357
Jul 30, 2025	54.10	54.88	53.12	53.12	53.12	-24.11%	748,262
Jul 29, 2025	54.00	70.00	54.00	70.00	70.00	29.58%	107,846
Jul 28, 2025	54.56	54.56	53.84	54.02	54.02	-0.22%	316,899
Jul 25, 2025	54.58	54.74	53.80	54.14	54.14	-0.88%	411,068
Jul 24, 2025	55.38	55.40	53.96	54.62	54.62	-1.09%	404,368
Jul 23, 2025	55.44	56.06	53.56	55.22	55.22	0.55%	713,022
Jul 22, 2025	54.68	55.08	54.48	54.92	54.92	0.26%	290,955
Jul 21, 2025	54.76	55.46	54.42	54.78	54.78	0.18%	283,777
Jul 18, 2025	53.72	55.54	53.34	54.68	54.68	-2.77%	1,741,223
Jul 17, 2025	54.94	56.46	54.76	56.24	56.24	3.04%	801,201
Jul 16, 2025	54.80	55.00	54.40	54.58	54.58	-0.55%	361,158
Jul 15, 2025	55.38	55.56	54.70	54.88	54.88	-0.83%	283,925
Jul 14, 2025	55.58	55.66	55.12	55.34	55.34	-0.65%	251,786
Jul 11, 2025	55.92	56.02	55.64	55.70	55.70	-0.54%	318,112
Jul 10, 2025	55.40	56.30	55.36	56.00	56.00	2.19%	477,711
Jul 9, 2025	54.62	55.00	54.38	54.80	54.80	-0.11%	400,454