KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	58.60	58.60	57.72	57.96	57.96	0.07%	57,496
Nov 9, 2026	58.24	58.68	57.92	57.92	57.92	-0.55%	531,657
Nov 6, 2026	58.18	58.46	57.42	58.24	58.24	-1.25%	659,125
Nov 5, 2026	58.70	58.98	57.92	58.98	58.98	1.10%	1,456,166
Nov 4, 2026	56.18	58.34	55.98	58.34	58.34	3.29%	801,193
Nov 3, 2026	56.00	57.02	55.94	56.48	56.48	0.25%	535,201
Nov 2, 2026	55.10	56.34	55.08	56.34	56.34	1.88%	504,701
Oct 30, 2026	54.70	55.50	54.44	55.30	55.30	1.51%	730,557
Oct 29, 2026	54.92	55.02	53.64	54.48	54.48	-0.37%	652,540
Oct 28, 2026	54.42	54.98	53.34	54.68	54.68	-3.15%	1,140,197
Oct 27, 2026	56.56	56.80	56.10	56.46	56.46	-0.18%	540,234
Oct 26, 2026	56.32	56.96	55.98	56.56	56.56	0.43%	575,199
Oct 23, 2026	56.00	56.74	55.56	56.32	56.32	0.50%	1,035,573
Oct 22, 2026	53.94	56.04	53.94	56.04	56.04	3.97%	1,126,533
Oct 21, 2026	53.62	54.38	53.06	53.90	53.90	-0.26%	867,044
Oct 20, 2026	54.80	54.92	54.04	54.04	54.04	-1.39%	880,397
Oct 19, 2026	55.26	55.58	54.56	54.80	54.80	-0.83%	704,808
Oct 16, 2026	54.36	55.26	53.98	55.26	55.26	1.39%	520,485
Oct 15, 2026	53.78	54.50	53.14	54.50	54.50	1.57%	1,111,853
Oct 14, 2026	53.78	54.10	53.46	53.66	53.66	-0.15%	609,012
Oct 13, 2026	53.50	53.76	53.24	53.74	53.74	0.49%	398,240
Oct 12, 2026	53.38	53.54	53.10	53.48	53.48	0.98%	466,259
Oct 9, 2026	52.26	53.10	52.14	52.96	52.96	2.00%	613,471
Oct 8, 2026	52.20	52.64	51.90	51.92	51.92	-0.84%	769,480
Oct 7, 2026	52.98	53.16	52.26	52.36	52.36	0.77%	726,310
Oct 6, 2026	51.00	52.26	50.94	51.96	51.96	2.53%	504,779
Oct 5, 2026	51.00	51.18	50.36	50.68	50.68	-0.47%	539,550
Oct 2, 2026	50.68	51.70	50.64	50.92	50.92	0.79%	376,666
Oct 1, 2026	51.06	51.28	50.36	50.52	50.52	-1.29%	522,783
Sep 30, 2026	52.52	52.70	51.18	51.18	51.18	-1.84%	575,791
Sep 29, 2026	51.70	52.66	51.54	52.14	52.14	0.81%	541,233
Sep 28, 2026	51.60	52.08	51.60	51.72	51.72	0.43%	327,762
Sep 25, 2026	51.32	52.10	51.32	51.50	51.50	0.70%	440,643
Sep 24, 2026	51.26	51.98	51.14	51.14	51.14	-0.81%	518,974
Sep 23, 2026	52.44	52.56	51.32	51.56	51.56	-1.60%	451,274
Sep 22, 2026	50.66	52.62	50.66	52.40	52.40	3.43%	650,594
Sep 21, 2026	50.36	51.10	50.36	50.66	50.66	0.76%	540,898
Sep 18, 2026	50.28	50.68	50.06	50.28	50.28	-0.36%	1,774,900
Sep 17, 2026	50.54	50.78	50.32	50.46	50.46	0.60%	611,429
Sep 16, 2026	50.16	50.34	49.79	50.16	50.16	0.20%	315,628
Sep 15, 2026	49.93	50.28	49.56	50.06	50.06	0.26%	321,238
Sep 14, 2026	49.60	49.97	49.07	49.93	49.93	0.58%	369,951
Sep 11, 2026	49.96	50.10	49.64	49.64	49.64	-0.32%	371,461
Sep 10, 2026	49.68	50.32	49.64	49.80	49.80	0.04%	567,108
Sep 9, 2026	50.60	50.90	49.78	49.78	49.78	-1.70%	489,528
Sep 8, 2026	50.98	51.20	50.64	50.64	50.64	-0.55%	394,082
Sep 7, 2026	51.50	51.62	50.64	50.92	50.92	-1.13%	339,754
Sep 4, 2026	51.48	51.78	51.06	51.50	51.50	-0.43%	401,698
Sep 3, 2026	51.50	51.84	51.30	51.72	51.72	0.27%	470,143
Sep 2, 2026	51.54	51.72	51.22	51.58	51.58	-0.08%	372,304