KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	29.16	29.35	28.71	29.27	29.27	-1.31%	22,583
Apr 22, 2025	29.52	29.77	29.51	29.66	29.66	2.35%	27,996
Apr 21, 2025	29.85	30.19	28.96	28.98	28.98	-1.23%	20,113
Apr 17, 2025	29.13	29.45	29.13	29.34	29.34	0.20%	42,560
Apr 16, 2025	29.21	29.46	29.19	29.28	29.28	1.28%	65,686
Apr 15, 2025	28.94	29.01	28.74	28.91	28.91	0.84%	33,177
Apr 14, 2025	28.40	28.82	28.40	28.67	28.67	0.56%	38,550
Apr 11, 2025	28.29	28.70	28.20	28.51	28.51	5.87%	123,343
Apr 10, 2025	27.01	27.36	26.75	26.93	26.93	-0.15%	51,933
Apr 9, 2025	26.08	27.28	26.01	26.97	26.97	5.08%	79,888
Apr 8, 2025	26.45	26.45	25.42	25.67	25.67	-0.71%	84,129
Apr 7, 2025	26.40	26.73	25.70	25.85	25.85	-2.45%	51,388
Apr 4, 2025	27.11	27.11	26.50	26.50	26.50	-4.47%	40,413
Apr 3, 2025	27.97	28.01	27.73	27.74	27.74	0.87%	22,238
Apr 2, 2025	26.98	27.51	26.98	27.50	27.50	0.59%	22,362
Apr 1, 2025	27.12	27.39	27.12	27.34	27.34	-0.73%	24,968
Mar 31, 2025	27.44	27.54	27.34	27.54	27.54	-0.97%	20,151
Mar 28, 2025	27.78	27.93	27.70	27.81	27.81	-0.39%	14,772
Mar 27, 2025	27.76	27.99	27.74	27.92	27.92	-0.52%	22,262
Mar 26, 2025	28.25	28.47	27.97	28.07	28.07	-1.75%	30,167
Mar 25, 2025	28.56	28.67	28.48	28.57	28.57	0.08%	27,166
Mar 24, 2025	28.37	28.56	28.29	28.55	28.55	-0.16%	12,816
Mar 21, 2025	28.57	28.81	28.49	28.59	28.59	-1.72%	13,838
Mar 20, 2025	28.71	29.12	28.71	29.09	29.09	-0.87%	15,642
Mar 19, 2025	29.36	29.58	29.15	29.35	29.35	-0.12%	17,584
Mar 18, 2025	29.35	29.47	29.29	29.38	29.38	-0.10%	15,137
Mar 17, 2025	29.27	29.42	29.23	29.41	29.41	0.48%	12,431
Mar 14, 2025	29.03	29.27	28.98	29.27	29.27	1.56%	17,477
Mar 13, 2025	28.88	28.97	28.74	28.82	28.82	-1.34%	24,580
Mar 12, 2025	29.11	29.28	29.03	29.21	29.21	-0.38%	13,431
Mar 11, 2025	29.41	29.52	29.20	29.32	29.32	-1.41%	17,363
Mar 10, 2025	29.65	29.89	29.48	29.74	29.74	0.81%	45,997
Mar 7, 2025	29.24	29.76	28.92	29.50	29.50	-0.67%	60,108
Mar 6, 2025	28.85	29.70	28.85	29.70	28.78	1.64%	9,319
Mar 5, 2025	29.08	29.36	28.87	29.22	28.32	-0.20%	15,557
Mar 4, 2025	28.90	29.72	28.48	29.28	28.38	1.04%	22,646
Mar 3, 2025	29.08	29.39	28.83	28.98	28.09	3.17%	17,575
Feb 28, 2025	28.14	28.24	27.88	28.09	27.22	-0.59%	22,483
Feb 27, 2025	28.42	28.46	28.23	28.26	27.39	-1.95%	8,803
Feb 26, 2025	28.88	29.02	28.73	28.82	27.93	-0.21%	12,309
Feb 25, 2025	28.69	28.88	28.63	28.88	27.99	2.01%	25,859
Feb 24, 2025	28.36	28.50	28.27	28.31	27.44	-1.46%	12,828
Feb 21, 2025	29.12	29.12	28.67	28.73	27.84	0.52%	12,018
Feb 20, 2025	28.54	28.59	28.46	28.58	27.70	2.05%	15,002
Feb 19, 2025	28.03	28.09	27.94	28.01	27.14	-0.80%	27,898
Feb 18, 2025	28.19	28.30	28.11	28.23	27.36	2.17%	17,214
Feb 14, 2025	27.63	27.76	27.63	27.63	26.78	0.11%	19,954
Feb 13, 2025	27.44	27.77	27.43	27.60	26.75	1.36%	22,623
Feb 12, 2025	26.85	27.28	26.85	27.23	26.39	1.95%	25,894
Feb 11, 2025	26.36	26.71	26.36	26.71	25.89	2.45%	29,981