KONE Oyj (LON:0II2)
58.54
-0.06 (-0.11%)
At close: Oct 29, 2025
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 |