KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,256,445
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%	1,046,218
May 4, 2026	54.26	54.32	52.00	52.00	52.00	-4.06%	708,586
Apr 30, 2026	54.30	54.74	53.48	54.20	54.20	-0.48%	1,469,554
Apr 29, 2026	57.80	57.80	53.10	54.46	54.46	-3.27%	1,655,296
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%	378,874
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%	361,455
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%	341,486
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%	403,370
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%	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