KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	62.32	63.02	62.04	62.73	62.73	1.83%	38,775
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
Nov 26, 2025	57.94	58.64	57.72	58.36	58.36	0.83%	122,113
Nov 25, 2025	57.58	57.88	57.37	57.88	57.88	0.42%	24,735
Nov 24, 2025	57.54	58.08	57.48	57.64	57.64	-0.41%	42,153
Nov 21, 2025	56.31	57.88	56.14	57.88	57.88	3.14%	28,744
Nov 20, 2025	56.85	57.06	56.12	56.12	56.12	-1.14%	40,770
Nov 19, 2025	56.78	56.92	56.38	56.77	56.77	-0.93%	50,836
Nov 18, 2025	57.57	57.58	56.88	57.30	57.30	-1.23%	887,444
Nov 17, 2025	58.40	58.42	57.80	58.01	58.01	-0.45%	311,258
Nov 14, 2025	58.59	58.61	58.10	58.27	58.27	-0.19%	43,471
Nov 13, 2025	58.58	58.78	58.29	58.38	58.38	-0.58%	195,495
Nov 12, 2025	58.86	59.62	58.36	58.72	58.72	-0.51%	177,651
Nov 11, 2025	57.98	59.02	57.96	59.02	59.02	1.75%	114,222
Nov 10, 2025	58.63	59.42	57.74	58.00	58.00	-0.72%	89,304
Nov 7, 2025	58.50	58.72	58.00	58.43	58.43	-0.19%	51,864