KONE Oyj (KNYJY)
OTCMKTS
· Delayed Price · Currency is USD
31.60
+0.34 (1.07%)
Jun 5, 2025, 3:50 PM EDT
KONE Oyj Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 31.69 | 31.76 | 31.55 | 31.60 | 31.60 | 1.07% | 11,292 |
Jun 4, 2025 | 31.21 | 31.40 | 31.18 | 31.27 | 31.27 | 1.36% | 14,354 |
Jun 3, 2025 | 30.78 | 30.87 | 30.74 | 30.85 | 30.85 | -1.30% | 41,169 |
Jun 2, 2025 | 30.97 | 31.26 | 30.94 | 31.25 | 31.25 | 0.48% | 17,014 |
May 30, 2025 | 31.08 | 31.13 | 31.00 | 31.10 | 31.10 | -1.17% | 41,552 |
May 29, 2025 | 31.50 | 31.73 | 31.28 | 31.47 | 31.47 | 0.59% | 32,218 |
May 28, 2025 | 31.45 | 31.48 | 31.18 | 31.29 | 31.29 | -0.90% | 14,857 |
May 27, 2025 | 31.76 | 31.81 | 31.49 | 31.57 | 31.57 | 0.16% | 15,643 |
May 23, 2025 | 31.12 | 31.61 | 31.12 | 31.52 | 31.52 | -0.63% | 17,497 |
May 22, 2025 | 31.66 | 31.80 | 31.60 | 31.72 | 31.72 | -1.28% | 26,591 |
May 21, 2025 | 32.20 | 32.35 | 32.09 | 32.13 | 32.13 | 0.82% | 10,010 |
May 20, 2025 | 31.69 | 31.88 | 31.69 | 31.87 | 31.87 | 0.91% | 18,100 |
May 19, 2025 | 31.37 | 31.63 | 31.37 | 31.58 | 31.58 | 0.61% | 110,775 |
May 16, 2025 | 31.19 | 31.39 | 31.17 | 31.39 | 31.39 | 1.03% | 53,557 |
May 15, 2025 | 30.92 | 31.19 | 30.91 | 31.07 | 31.07 | 1.55% | 32,688 |
May 14, 2025 | 30.74 | 30.74 | 30.56 | 30.60 | 30.60 | -0.37% | 20,240 |
May 13, 2025 | 30.50 | 30.71 | 30.35 | 30.71 | 30.71 | 1.39% | 23,129 |
May 12, 2025 | 30.16 | 30.32 | 30.15 | 30.29 | 30.29 | -0.92% | 15,040 |
May 9, 2025 | 30.55 | 30.61 | 30.45 | 30.57 | 30.57 | 1.12% | 24,899 |
May 8, 2025 | 30.53 | 30.53 | 30.21 | 30.23 | 30.23 | -2.09% | 12,561 |
May 7, 2025 | 30.91 | 31.03 | 30.87 | 30.88 | 30.88 | -1.14% | 20,930 |
May 6, 2025 | 31.24 | 31.32 | 31.16 | 31.23 | 31.23 | 0.55% | 21,687 |
May 5, 2025 | 30.93 | 31.08 | 30.78 | 31.06 | 31.06 | 0.81% | 37,375 |
May 2, 2025 | 30.81 | 31.01 | 30.76 | 30.81 | 30.81 | -0.03% | 18,784 |
May 1, 2025 | 29.94 | 31.45 | 29.94 | 30.82 | 30.82 | -0.34% | 30,833 |
Apr 30, 2025 | 30.55 | 30.95 | 30.55 | 30.93 | 30.93 | 7.27% | 18,002 |
Apr 29, 2025 | 28.96 | 28.98 | 28.81 | 28.83 | 28.83 | -0.28% | 46,104 |
Apr 28, 2025 | 28.65 | 28.91 | 28.36 | 28.91 | 28.91 | 0.12% | 14,362 |
Apr 25, 2025 | 28.77 | 28.88 | 28.77 | 28.88 | 28.88 | -0.77% | 15,925 |
Apr 24, 2025 | 28.87 | 29.12 | 28.84 | 29.10 | 29.10 | -0.58% | 30,049 |
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 |