KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	36.38	36.38	36.00	36.08	-	-0.29%	775
Jan 28, 2026	36.32	36.32	36.00	36.18	36.18	-2.66%	21,369
Jan 27, 2026	37.08	37.20	36.91	37.17	37.17	1.42%	17,909
Jan 26, 2026	36.65	36.66	36.48	36.65	36.65	-0.33%	12,020
Jan 23, 2026	36.62	36.77	36.51	36.77	36.77	-0.19%	78,651
Jan 22, 2026	36.76	37.00	36.56	36.84	36.84	1.82%	20,658
Jan 21, 2026	36.12	36.20	35.73	36.18	36.18	0.98%	27,484
Jan 20, 2026	36.02	36.11	35.77	35.83	35.83	-1.62%	508,312
Jan 16, 2026	36.54	36.56	36.02	36.42	36.42	0.14%	486,550
Jan 15, 2026	36.47	36.55	36.25	36.37	36.37	0.50%	20,862
Jan 14, 2026	36.02	36.20	35.99	36.19	36.19	0.22%	23,192
Jan 13, 2026	36.07	36.21	36.02	36.11	36.11	0.67%	30,281
Jan 12, 2026	35.98	35.98	35.72	35.87	35.87	-0.52%	19,839
Jan 9, 2026	35.75	36.09	35.75	36.06	36.06	-0.71%	17,575
Jan 8, 2026	36.09	36.43	36.02	36.31	36.31	-1.24%	18,531
Jan 7, 2026	36.74	36.77	36.57	36.77	36.77	1.83%	15,265
Jan 6, 2026	36.16	36.34	36.06	36.11	36.11	-0.22%	26,243
Jan 5, 2026	35.85	36.39	35.83	36.19	36.19	1.26%	26,276
Jan 2, 2026	35.61	35.77	35.55	35.74	35.74	0.96%	25,589
Dec 31, 2025	35.43	35.50	35.40	35.40	35.40	-0.39%	12,100
Dec 30, 2025	35.62	35.67	35.45	35.54	35.54	0.28%	23,448
Dec 29, 2025	35.35	35.45	35.35	35.44	35.44	-0.48%	17,383
Dec 26, 2025	35.56	35.64	35.45	35.61	35.61	0.03%	12,069
Dec 24, 2025	35.59	35.60	35.45	35.60	35.60	0.17%	10,249
Dec 23, 2025	35.62	35.73	35.45	35.54	35.54	0.48%	24,838
Dec 22, 2025	35.44	35.70	35.34	35.37	35.37	0.20%	27,528
Dec 19, 2025	35.26	35.41	35.26	35.30	35.30	0.60%	21,796
Dec 18, 2025	35.06	35.26	35.05	35.09	35.09	1.30%	63,034
Dec 17, 2025	34.47	34.77	34.47	34.64	34.64	-0.57%	23,282
Dec 16, 2025	34.95	35.01	34.75	34.84	34.84	-0.71%	30,615
Dec 15, 2025	35.25	35.25	35.02	35.09	35.09	0.46%	31,020
Dec 12, 2025	35.11	35.14	34.79	34.93	34.93	1.07%	28,512
Dec 11, 2025	34.13	34.62	34.13	34.56	34.56	0.55%	17,747
Dec 10, 2025	34.07	34.45	34.06	34.37	34.37	1.00%	18,696
Dec 9, 2025	34.11	34.25	33.99	34.03	34.03	-1.90%	20,385
Dec 8, 2025	34.61	34.73	34.57	34.69	34.69	0.17%	19,017
Dec 5, 2025	34.60	34.69	34.47	34.63	34.63	-0.35%	18,731
Dec 4, 2025	34.88	34.94	34.75	34.75	34.75	-0.23%	17,276
Dec 3, 2025	34.65	34.83	34.39	34.83	34.83	1.38%	16,106
Dec 2, 2025	34.10	34.36	34.10	34.36	34.36	1.25%	15,241
Dec 1, 2025	33.97	34.06	33.89	33.93	33.93	0.04%	24,434
Nov 28, 2025	33.71	34.03	33.69	33.92	33.92	0.25%	13,114
Nov 26, 2025	33.55	33.91	33.55	33.83	33.83	1.03%	12,798
Nov 25, 2025	33.22	33.59	33.22	33.49	33.49	0.75%	29,377
Nov 24, 2025	33.27	33.34	33.16	33.24	33.24	0.29%	17,532
Nov 21, 2025	32.78	33.14	32.78	33.14	33.14	2.35%	36,956
Nov 20, 2025	32.69	32.81	32.38	32.38	32.38	-0.42%	48,061
Nov 19, 2025	32.80	32.81	32.41	32.52	32.52	-1.11%	29,018
Nov 18, 2025	33.11	33.20	32.84	32.88	32.88	-1.44%	26,904
Nov 17, 2025	33.54	33.62	33.30	33.36	33.36	-1.42%	17,913