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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202531.6931.7631.5531.6031.601.07%11,292
Jun 4, 202531.2131.4031.1831.2731.271.36%14,354
Jun 3, 202530.7830.8730.7430.8530.85-1.30%41,169
Jun 2, 202530.9731.2630.9431.2531.250.48%17,014
May 30, 202531.0831.1331.0031.1031.10-1.17%41,552
May 29, 202531.5031.7331.2831.4731.470.59%32,218
May 28, 202531.4531.4831.1831.2931.29-0.90%14,857
May 27, 202531.7631.8131.4931.5731.570.16%15,643
May 23, 202531.1231.6131.1231.5231.52-0.63%17,497
May 22, 202531.6631.8031.6031.7231.72-1.28%26,591
May 21, 202532.2032.3532.0932.1332.130.82%10,010
May 20, 202531.6931.8831.6931.8731.870.91%18,100
May 19, 202531.3731.6331.3731.5831.580.61%110,775
May 16, 202531.1931.3931.1731.3931.391.03%53,557
May 15, 202530.9231.1930.9131.0731.071.55%32,688
May 14, 202530.7430.7430.5630.6030.60-0.37%20,240
May 13, 202530.5030.7130.3530.7130.711.39%23,129
May 12, 202530.1630.3230.1530.2930.29-0.92%15,040
May 9, 202530.5530.6130.4530.5730.571.12%24,899
May 8, 202530.5330.5330.2130.2330.23-2.09%12,561
May 7, 202530.9131.0330.8730.8830.88-1.14%20,930
May 6, 202531.2431.3231.1631.2331.230.55%21,687
May 5, 202530.9331.0830.7831.0631.060.81%37,375
May 2, 202530.8131.0130.7630.8130.81-0.03%18,784
May 1, 202529.9431.4529.9430.8230.82-0.34%30,833
Apr 30, 202530.5530.9530.5530.9330.937.27%18,002
Apr 29, 202528.9628.9828.8128.8328.83-0.28%46,104
Apr 28, 202528.6528.9128.3628.9128.910.12%14,362
Apr 25, 202528.7728.8828.7728.8828.88-0.77%15,925
Apr 24, 202528.8729.1228.8429.1029.10-0.58%30,049
Apr 23, 202529.1629.3528.7129.2729.27-1.31%22,583
Apr 22, 202529.5229.7729.5129.6629.662.35%27,996
Apr 21, 202529.8530.1928.9628.9828.98-1.23%20,113
Apr 17, 202529.1329.4529.1329.3429.340.20%42,560
Apr 16, 202529.2129.4629.1929.2829.281.28%65,686
Apr 15, 202528.9429.0128.7428.9128.910.84%33,177
Apr 14, 202528.4028.8228.4028.6728.670.56%38,550
Apr 11, 202528.2928.7028.2028.5128.515.87%123,343
Apr 10, 202527.0127.3626.7526.9326.93-0.15%51,933
Apr 9, 202526.0827.2826.0126.9726.975.08%79,888
Apr 8, 202526.4526.4525.4225.6725.67-0.71%84,129
Apr 7, 202526.4026.7325.7025.8525.85-2.45%51,388
Apr 4, 202527.1127.1126.5026.5026.50-4.47%40,413
Apr 3, 202527.9728.0127.7327.7427.740.87%22,238
Apr 2, 202526.9827.5126.9827.5027.500.59%22,362
Apr 1, 202527.1227.3927.1227.3427.34-0.73%24,968
Mar 31, 202527.4427.5427.3427.5427.54-0.97%20,151
Mar 28, 202527.7827.9327.7027.8127.81-0.39%14,772
Mar 27, 202527.7627.9927.7427.9227.92-0.52%22,262
Mar 26, 202528.2528.4727.9728.0728.07-1.75%30,167