KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	60.50	60.94	60.14	60.14	58.35	-0.92%	76,706
Mar 4, 2026	61.19	61.56	60.47	60.70	58.89	-0.82%	4,096,417
Mar 3, 2026	62.93	63.14	60.76	61.20	59.38	-3.91%	5,846,829
Mar 2, 2026	62.94	64.12	62.60	63.69	61.79	-0.49%	6,340,969
Feb 27, 2026	63.27	64.40	63.20	64.00	62.09	1.31%	5,969,514
Feb 26, 2026	62.53	63.48	62.44	63.17	61.29	0.88%	3,938,379
Feb 25, 2026	63.99	64.14	62.51	62.62	60.75	-2.28%	3,170,201
Feb 24, 2026	62.82	64.40	62.98	64.08	62.17	0.82%	783,597
Feb 23, 2026	63.34	63.58	62.30	63.56	61.67	1.37%	61,599
Feb 20, 2026	63.02	63.40	62.38	62.70	60.83	-0.29%	249,172
Feb 19, 2026	63.62	64.10	62.44	62.88	61.01	-1.62%	539,347
Feb 18, 2026	63.79	64.20	63.28	63.91	62.01	0.08%	228,044
Feb 17, 2026	61.86	63.86	61.62	63.86	61.96	3.80%	221,218
Feb 16, 2026	61.33	62.16	61.08	61.53	59.69	1.53%	52,309
Feb 13, 2026	58.97	60.62	58.86	60.60	58.79	2.61%	137,613
Feb 12, 2026	59.77	59.84	58.79	59.06	57.30	-0.51%	101,655
Feb 11, 2026	59.80	59.90	58.30	59.36	57.59	-0.87%	225,812
Feb 10, 2026	59.56	59.88	59.16	59.88	58.10	0.71%	165,242
Feb 9, 2026	59.55	60.24	58.70	59.46	57.69	-1.94%	253,834
Feb 6, 2026	62.86	63.84	59.58	60.64	58.83	-4.90%	68,526
Feb 5, 2026	62.80	63.76	62.65	63.76	61.86	1.27%	169,457
Feb 4, 2026	62.56	63.08	62.44	62.96	61.08	0.70%	446,148
Feb 3, 2026	61.73	62.62	61.56	62.52	60.66	2.02%	45,458
Feb 2, 2026	60.83	61.64	59.94	61.28	59.45	1.02%	139,385
Jan 30, 2026	60.46	61.14	60.42	60.66	58.85	-0.10%	21,327
Jan 29, 2026	60.83	61.16	60.34	60.72	58.91	-0.23%	49,736
Jan 28, 2026	61.86	62.18	59.98	60.86	59.05	-2.28%	318,960
Jan 27, 2026	61.90	62.58	61.76	62.28	60.42	0.71%	23,743
Jan 26, 2026	61.86	62.36	61.33	61.84	60.00	-1.25%	86,407
Jan 23, 2026	62.94	63.00	62.22	62.62	60.75	0.14%	206,910
Jan 22, 2026	62.00	63.02	62.04	62.53	60.67	1.51%	38,831
Jan 21, 2026	61.20	61.78	61.06	61.60	59.76	0.08%	17,848
Jan 20, 2026	62.17	62.70	61.36	61.55	59.72	-1.55%	76,108
Jan 19, 2026	62.44	62.56	61.94	62.52	60.66	-1.04%	80,919
Jan 16, 2026	62.94	63.18	62.72	63.18	61.30	0.38%	262,761
Jan 15, 2026	62.31	63.04	62.08	62.94	61.06	1.29%	27,149
Jan 14, 2026	62.26	62.48	61.84	62.14	60.29	0.03%	158,165
Jan 13, 2026	61.94	62.20	61.45	62.12	60.27	0.68%	138,472
Jan 12, 2026	61.94	62.22	61.24	61.70	59.86	-0.07%	46,862
Jan 9, 2026	62.22	62.62	61.25	61.74	59.90	-1.33%	68,571
Jan 8, 2026	62.90	63.03	61.88	62.58	60.71	-0.42%	275,906
Jan 7, 2026	61.02	63.02	61.32	62.84	60.97	1.06%	36,111
Jan 6, 2026	61.80	62.18	61.52	62.18	60.33	1.44%	2
Jan 5, 2026	61.32	61.80	60.88	61.30	59.47	0.62%	561,078
Jan 2, 2026	60.38	60.98	60.40	60.92	59.10	0.40%	144,832
Dec 30, 2025	60.50	60.80	60.20	60.68	58.87	1.13%	27,032
Dec 29, 2025	60.23	60.72	60.00	60.00	58.21	-0.33%	31,809
Dec 23, 2025	60.26	60.80	60.20	60.20	58.41	-0.07%	122,439
Dec 22, 2025	60.46	60.66	60.24	60.24	58.44	-0.43%	177,543
Dec 19, 2025	60.02	60.50	59.98	60.50	58.70	0.90%	65,039