KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	51.36	51.68	50.74	50.74	50.74	-1.70%	741,733
May 20, 2026	51.00	51.62	50.60	51.62	51.62	0.51%	669,712
May 19, 2026	51.30	51.90	51.22	51.36	51.36	0.12%	552,841
May 18, 2026	50.64	51.90	50.50	51.30	51.30	0.59%	647,658
May 15, 2026	50.00	51.06	49.90	51.00	51.00	2.35%	963,264
May 13, 2026	50.58	50.70	49.83	49.83	49.83	-1.25%	713,988
May 12, 2026	50.74	51.04	50.42	50.46	50.46	-0.90%	597,409
May 11, 2026	51.14	51.30	50.72	50.92	50.92	-0.43%	810,264
May 8, 2026	51.94	52.38	51.08	51.14	51.14	-1.99%	885,583
May 7, 2026	52.96	53.36	52.18	52.18	52.18	-1.25%	1,341,282
May 6, 2026	52.80	53.40	52.44	52.84	52.84	1.03%	986,868
May 5, 2026	51.74	52.52	51.54	52.30	52.30	0.58%	1,148,067
May 4, 2026	54.26	54.32	52.00	52.00	52.00	-4.06%	789,683
Apr 30, 2026	54.30	54.74	53.48	54.20	54.20	-0.48%	1,717,985
Apr 29, 2026	57.80	57.80	53.10	54.46	54.46	-3.27%	1,764,252
Apr 28, 2026	56.32	56.78	55.88	56.30	56.30	-1.09%	457,781
Apr 27, 2026	57.90	58.20	56.82	56.92	56.92	-2.10%	487,631
Apr 24, 2026	58.14	58.42	57.66	58.14	58.14	-0.07%	388,080
Apr 23, 2026	56.84	58.22	56.80	58.18	58.18	1.89%	388,274
Apr 22, 2026	57.64	57.78	57.04	57.10	57.10	-0.94%	459,075
Apr 21, 2026	57.80	58.20	57.36	57.64	57.64	-0.28%	451,622
Apr 20, 2026	58.60	58.70	57.80	57.80	57.80	-1.73%	481,781
Apr 17, 2026	57.72	59.34	57.50	58.82	58.82	1.91%	817,829
Apr 16, 2026	57.44	57.82	57.16	57.72	57.72	0.42%	515,261
Apr 15, 2026	57.90	58.28	57.36	57.48	57.48	-0.73%	344,919
Apr 14, 2026	58.40	58.60	57.86	57.90	57.90	-0.75%	659,832
Apr 13, 2026	57.78	58.34	57.42	58.34	58.34	1.99%	651,426
Apr 10, 2026	57.26	57.90	57.08	57.20	57.20	-0.10%	611,019
Apr 9, 2026	56.76	57.26	56.56	57.26	57.26	0.70%	485,292
Apr 8, 2026	56.60	57.16	56.28	56.86	56.86	3.61%	510,100
Apr 7, 2026	55.40	55.46	54.62	54.88	54.88	-0.22%	411,422
Apr 2, 2026	54.54	55.06	53.86	55.00	55.00	0.04%	433,271
Apr 1, 2026	55.94	56.18	54.98	54.98	54.98	0.37%	1,197,159
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%	624,870
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