KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	49.68	50.32	49.64	49.87	-	0.18%	116,082
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
Sep 1, 2026	52.76	52.76	51.42	51.62	51.62	-2.20%	764,124
Aug 31, 2026	52.32	52.78	51.84	52.78	52.78	0.92%	1,917,102
Aug 28, 2026	53.00	53.26	52.30	52.30	52.30	-1.21%	560,242
Aug 27, 2026	52.92	53.46	52.64	52.94	52.94	0.15%	637,998
Aug 26, 2026	52.16	53.48	52.16	52.86	52.86	0.65%	756,757
Aug 25, 2026	52.10	52.76	52.06	52.52	52.52	0.81%	391,065
Aug 24, 2026	52.00	52.34	51.86	52.10	52.10	0.39%	575,174
Aug 21, 2026	50.90	52.18	50.74	51.90	51.90	2.08%	937,099
Aug 20, 2026	50.02	50.84	49.97	50.84	50.84	1.64%	435,143
Aug 19, 2026	49.51	50.06	49.40	50.02	50.02	0.89%	541,209
Aug 18, 2026	50.02	50.04	49.45	49.58	49.58	-0.76%	574,960
Aug 17, 2026	50.10	50.30	49.96	49.96	49.96	-0.28%	418,261
Aug 14, 2026	50.26	50.50	49.82	50.10	50.10	-	575,560
Aug 13, 2026	50.30	50.78	50.08	50.10	50.10	-0.52%	727,419
Aug 12, 2026	51.40	51.40	50.22	50.36	50.36	-2.02%	389,205
Aug 11, 2026	51.20	51.52	51.00	51.40	51.40	-	654,429
Aug 10, 2026	51.34	51.52	50.98	51.40	51.40	0.12%	651,976
Aug 7, 2026	51.36	51.68	51.04	51.34	51.34	-0.04%	567,409
Aug 6, 2026	51.20	51.74	51.16	51.36	51.36	0.59%	331,390
Aug 5, 2026	50.92	51.36	50.80	51.06	51.06	0.67%	598,969
Aug 4, 2026	50.46	50.90	50.36	50.72	50.72	0.88%	751,144
Aug 3, 2026	50.30	50.88	50.16	50.28	50.28	0.36%	787,506
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