KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	59.80	59.90	58.30	59.36	59.36	-0.87%	214,123
Feb 10, 2026	59.56	59.88	59.16	59.88	59.88	0.71%	165,242
Feb 9, 2026	59.55	60.24	58.70	59.46	59.46	-1.94%	253,834
Feb 6, 2026	62.86	63.84	59.58	60.64	60.63	-4.90%	68,526
Feb 5, 2026	62.80	63.76	62.65	63.76	63.76	1.27%	169,457
Feb 4, 2026	62.56	63.08	62.44	62.96	62.96	0.70%	446,148
Feb 3, 2026	61.73	62.62	61.56	62.52	62.52	2.02%	45,458
Feb 2, 2026	60.83	61.64	59.94	61.28	61.28	1.02%	139,385
Jan 30, 2026	60.46	61.14	60.42	60.66	60.66	-0.10%	21,327
Jan 29, 2026	60.83	61.16	60.34	60.72	60.72	-0.23%	49,736
Jan 28, 2026	61.86	62.18	59.98	60.86	60.86	-2.28%	318,960
Jan 27, 2026	61.90	62.58	61.76	62.28	62.28	0.71%	23,743
Jan 26, 2026	61.86	62.36	61.33	61.84	61.84	-1.25%	86,407
Jan 23, 2026	62.94	63.00	62.22	62.62	62.62	0.14%	206,910
Jan 22, 2026	62.00	63.02	62.04	62.53	62.53	1.51%	38,831
Jan 21, 2026	61.20	61.78	61.06	61.60	61.60	0.08%	17,848
Jan 20, 2026	62.17	62.70	61.36	61.55	61.55	-1.55%	76,108
Jan 19, 2026	62.44	62.56	61.94	62.52	62.52	-1.04%	80,919
Jan 16, 2026	62.94	63.18	62.72	63.18	63.18	0.38%	262,761
Jan 15, 2026	62.31	63.04	62.08	62.94	62.94	1.29%	27,149
Jan 14, 2026	62.26	62.48	61.84	62.14	62.14	0.03%	158,165
Jan 13, 2026	61.94	62.20	61.45	62.12	62.12	0.68%	138,472
Jan 12, 2026	61.94	62.22	61.24	61.70	61.70	-0.07%	46,862
Jan 9, 2026	62.22	62.62	61.25	61.74	61.74	-1.33%	68,571
Jan 8, 2026	62.90	63.03	61.88	62.58	62.58	-0.42%	275,906
Jan 7, 2026	61.02	63.02	61.32	62.84	62.84	1.06%	36,111
Jan 6, 2026	61.80	62.18	61.52	62.18	62.18	1.44%	2
Jan 5, 2026	61.32	61.80	60.88	61.30	61.30	0.62%	561,078
Jan 2, 2026	60.38	60.98	60.40	60.92	60.92	0.40%	144,832
Dec 30, 2025	60.50	60.80	60.20	60.68	60.68	1.13%	27,032
Dec 29, 2025	60.23	60.72	60.00	60.00	60.00	-0.33%	31,809
Dec 23, 2025	60.26	60.80	60.20	60.20	60.20	-0.07%	122,439
Dec 22, 2025	60.46	60.66	60.24	60.24	60.24	-0.43%	177,543
Dec 19, 2025	60.02	60.50	59.98	60.50	60.50	0.90%	65,039
Dec 18, 2025	58.94	60.14	58.98	59.96	59.96	1.35%	528,203
Dec 17, 2025	59.34	59.62	58.68	59.16	59.16	-0.24%	196,376
Dec 16, 2025	60.09	60.11	59.30	59.30	59.30	-0.94%	304,149
Dec 15, 2025	59.33	60.21	59.32	59.86	59.86	0.27%	597,877
Dec 12, 2025	58.96	59.96	58.64	59.70	59.70	1.05%	45,810
Dec 11, 2025	58.77	59.08	57.86	59.08	59.08	1.20%	70,536
Dec 10, 2025	58.59	58.76	58.02	58.38	58.38	-0.68%	29,483
Dec 9, 2025	59.56	59.86	58.64	58.78	58.78	-1.57%	432,951
Dec 8, 2025	59.55	59.78	59.17	59.72	59.72	-0.29%	13,871
Dec 5, 2025	59.98	60.14	59.07	59.90	59.90	-0.01%	86,253
Dec 4, 2025	59.83	60.08	59.76	59.90	59.90	0.07%	21,485
Dec 3, 2025	59.04	59.86	59.04	59.86	59.86	1.01%	193,543
Dec 2, 2025	58.52	59.26	58.54	59.26	59.26	1.09%	173,018
Dec 1, 2025	58.30	58.64	58.26	58.62	58.62	0.43%	213,008
Nov 28, 2025	58.41	58.68	58.02	58.37	58.37	0.15%	97,564
Nov 27, 2025	58.46	58.58	58.06	58.28	58.28	-0.14%	73,669