KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	58.86	58.90	58.16	58.54	58.54	-0.11%	276,417
Oct 28, 2025	58.87	58.90	58.16	58.60	58.60	-0.37%	36,526
Oct 27, 2025	58.58	58.86	58.28	58.82	58.82	1.09%	420,334
Oct 24, 2025	59.05	59.04	57.46	58.19	58.19	-1.51%	408,786
Oct 23, 2025	57.94	59.90	57.38	59.08	59.08	2.98%	128,947
Oct 22, 2025	56.72	58.18	56.64	57.37	57.37	1.22%	626,367
Oct 21, 2025	56.63	56.91	56.36	56.68	56.68	0.42%	63,083
Oct 20, 2025	55.98	56.52	55.62	56.44	56.44	0.44%	227,130
Oct 17, 2025	56.50	56.81	55.78	56.19	56.19	-0.29%	291,815
Oct 16, 2025	56.19	56.76	56.00	56.36	56.36	0.61%	15,658
Oct 15, 2025	55.95	56.70	55.60	56.02	56.02	0.38%	168,677
Oct 14, 2025	56.01	56.26	55.61	55.80	55.80	-0.43%	218,148
Oct 13, 2025	56.53	57.02	55.74	56.04	56.04	-1.80%	47,839
Oct 10, 2025	57.40	57.43	56.34	57.07	57.07	-0.53%	38,760
Oct 9, 2025	57.53	57.62	57.14	57.38	57.38	0.19%	36,184
Oct 8, 2025	57.25	57.44	56.94	57.27	57.27	0.58%	20,939
Oct 7, 2025	56.16	57.50	56.18	56.94	56.94	1.17%	46,012
Oct 6, 2025	57.19	57.74	55.98	56.28	56.28	-2.55%	23,631
Oct 3, 2025	57.80	58.02	57.48	57.75	57.75	1.17%	238,453
Oct 2, 2025	57.61	57.96	56.82	57.08	57.08	-1.07%	31,193
Oct 1, 2025	57.98	57.98	57.18	57.70	57.70	-0.07%	134,620
Sep 30, 2025	57.83	58.08	57.54	57.74	57.74	-0.48%	535,010
Sep 29, 2025	57.96	58.20	57.72	58.02	58.02	-0.25%	16,925
Sep 26, 2025	57.13	58.38	57.14	58.16	58.16	1.94%	59,932
Sep 25, 2025	56.76	57.26	56.68	57.05	57.05	0.02%	180,718
Sep 24, 2025	56.66	57.10	56.40	57.04	57.04	1.24%	112,948
Sep 23, 2025	56.53	56.66	56.04	56.34	56.34	-0.90%	752,346
Sep 22, 2025	56.20	57.10	56.24	56.85	56.85	0.77%	23,498
Sep 19, 2025	56.56	56.66	56.00	56.42	56.42	-0.36%	335,772
Sep 18, 2025	57.41	58.46	55.80	56.62	56.62	1.08%	190,029
Sep 17, 2025	55.98	56.42	55.80	56.01	56.01	0.09%	203,950
Sep 16, 2025	56.39	56.48	55.36	55.96	55.96	-2.03%	402,224
Sep 15, 2025	57.39	57.48	56.14	57.12	57.12	-0.79%	28,459
Sep 12, 2025	57.46	57.88	57.34	57.58	57.58	0.59%	50,263
Sep 11, 2025	56.94	57.40	56.92	57.24	57.24	0.89%	297,031
Sep 10, 2025	56.88	57.25	56.64	56.74	56.74	0.32%	299,662
Sep 9, 2025	56.40	56.82	56.12	56.55	56.55	1.26%	294,865
Sep 8, 2025	55.63	56.26	55.36	55.85	55.85	0.85%	615,153
Sep 5, 2025	55.13	55.84	55.20	55.38	55.38	0.72%	201,536
Sep 4, 2025	54.59	55.32	54.54	54.98	54.98	0.87%	302,873
Sep 3, 2025	54.13	54.64	53.84	54.51	54.51	0.94%	185,217
Sep 2, 2025	54.39	54.58	53.78	54.00	54.00	-0.37%	149,658
Sep 1, 2025	53.69	54.46	53.71	54.20	54.20	1.52%	813,592
Aug 29, 2025	53.41	53.72	53.01	53.39	53.39	0.05%	49,935
Aug 28, 2025	53.65	53.70	52.82	53.36	53.36	-0.07%	81,154
Aug 27, 2025	53.55	53.64	53.10	53.40	53.40	-0.73%	532,963
Aug 26, 2025	54.10	54.16	53.58	53.80	53.80	-1.25%	90,929
Aug 25, 2025	53.90	54.82	53.90	54.48	54.48	1.69%	22,546
Aug 22, 2025	53.49	54.14	53.40	53.57	53.57	-0.35%	28,819
Aug 21, 2025	53.85	53.92	53.52	53.76	53.76	-0.42%	28,868