KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	49.41	50.32	49.40	50.10	50.10	1.40%	787,148
Jul 30, 2026	50.54	50.78	49.41	49.41	49.41	-2.24%	685,257
Jul 29, 2026	50.96	51.06	50.16	50.54	50.54	-1.02%	733,229
Jul 28, 2026	49.94	51.14	49.90	51.06	51.06	2.45%	1,111,004
Jul 27, 2026	48.98	50.02	48.97	49.84	49.84	1.92%	765,031
Jul 24, 2026	47.72	48.90	47.64	48.90	48.90	2.77%	792,591
Jul 23, 2026	47.64	48.19	47.16	47.58	47.58	1.84%	999,819
Jul 22, 2026	49.26	49.26	46.22	46.72	46.72	-3.07%	1,655,275
Jul 21, 2026	49.00	49.04	48.10	48.20	48.20	-1.69%	1,020,177
Jul 20, 2026	49.19	49.46	49.03	49.03	49.03	-0.71%	404,922
Jul 17, 2026	49.59	50.22	49.23	49.38	49.38	-0.30%	669,538
Jul 16, 2026	48.48	49.53	48.40	49.53	49.53	2.17%	597,584
Jul 15, 2026	49.05	49.10	48.42	48.48	48.48	-1.02%	392,221
Jul 14, 2026	49.62	49.69	48.85	48.98	48.98	-1.29%	676,528
Jul 13, 2026	49.46	49.94	49.27	49.62	49.62	0.18%	339,485
Jul 10, 2026	49.40	49.68	49.20	49.53	49.53	0.61%	620,047
Jul 9, 2026	50.10	50.16	49.22	49.23	49.23	-1.48%	838,432
Jul 8, 2026	50.42	50.50	49.75	49.97	49.97	-0.89%	1,189,423
Jul 7, 2026	50.76	51.12	50.32	50.42	50.42	-0.36%	468,882
Jul 6, 2026	50.94	51.16	50.44	50.60	50.60	-0.67%	360,302
Jul 3, 2026	51.02	51.28	50.60	50.94	50.94	-0.16%	359,811
Jul 2, 2026	50.16	51.04	50.16	51.02	51.02	1.71%	549,438
Jul 1, 2026	49.80	50.16	49.69	50.16	50.16	0.80%	636,760
Jun 30, 2026	49.70	50.04	49.43	49.76	49.76	0.48%	567,132
Jun 29, 2026	49.96	50.12	49.27	49.52	49.52	-0.88%	635,846
Jun 26, 2026	49.74	49.97	49.49	49.96	49.96	0.66%	817,001
Jun 25, 2026	48.68	49.90	48.61	49.63	49.63	1.95%	1,016,956
Jun 24, 2026	49.52	49.65	48.49	48.68	48.68	-1.46%	907,678
Jun 23, 2026	49.36	50.36	49.12	49.40	49.40	0.08%	1,371,989
Jun 22, 2026	48.91	49.45	48.65	49.36	49.36	0.67%	1,226,431
Jun 18, 2026	49.67	49.73	48.74	49.03	49.03	-0.75%	3,009,029
Jun 17, 2026	49.49	49.89	49.12	49.40	49.40	-0.18%	936,656
Jun 16, 2026	49.16	49.73	49.03	49.49	49.49	1.35%	1,322,316
Jun 15, 2026	49.36	49.78	48.80	48.83	48.83	0.23%	783,350
Jun 12, 2026	49.14	49.55	48.34	48.72	48.72	0.41%	548,865
Jun 11, 2026	48.84	49.03	47.92	48.52	48.52	-1.90%	1,256,395
Jun 10, 2026	49.93	50.50	49.32	49.46	49.46	-0.94%	856,000
Jun 9, 2026	50.06	50.58	49.93	49.93	49.93	-0.26%	725,798
Jun 8, 2026	50.30	50.40	49.72	50.06	50.06	-0.56%	561,710
Jun 5, 2026	50.58	50.72	50.24	50.34	50.34	-0.32%	538,691
Jun 4, 2026	50.90	51.32	50.36	50.50	50.50	-0.63%	442,627
Jun 3, 2026	50.76	51.04	50.44	50.82	50.82	0.12%	526,241
Jun 2, 2026	50.36	50.96	50.36	50.76	50.76	0.95%	518,097
Jun 1, 2026	51.22	51.50	50.12	50.28	50.28	-1.91%	836,547
May 29, 2026	50.46	51.64	50.20	51.26	51.26	1.59%	3,495,842
May 28, 2026	50.84	51.12	50.26	50.46	50.46	-1.48%	671,409
May 27, 2026	50.40	51.40	50.40	51.22	51.22	1.63%	766,633
May 26, 2026	50.66	51.10	50.40	50.40	50.40	-0.71%	709,673
May 25, 2026	50.98	51.04	50.72	50.76	50.76	0.40%	507,888
May 22, 2026	50.98	51.06	50.24	50.56	50.56	-0.35%	753,847