KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	33.30	33.50	33.22	33.38	33.38	-0.51%	27,839
Oct 30, 2025	33.64	33.71	33.55	33.55	33.55	-0.71%	23,632
Oct 29, 2025	33.98	33.99	33.69	33.79	33.79	-0.79%	19,803
Oct 28, 2025	33.94	34.23	33.94	34.06	34.06	-0.58%	15,413
Oct 27, 2025	33.98	34.26	33.98	34.26	34.26	0.97%	17,373
Oct 24, 2025	33.90	33.99	33.90	33.93	33.93	-0.38%	14,186
Oct 23, 2025	34.21	34.21	33.92	34.06	34.06	1.70%	19,838
Oct 22, 2025	33.16	33.73	33.07	33.49	33.49	1.89%	19,802
Oct 21, 2025	32.72	32.91	32.68	32.87	32.87	0.12%	26,002
Oct 20, 2025	32.66	32.84	32.66	32.83	32.83	0.37%	14,026
Oct 17, 2025	32.71	32.71	32.64	32.71	32.71	-1.31%	17,494
Oct 16, 2025	32.80	33.25	32.80	33.15	33.15	1.73%	21,404
Oct 15, 2025	32.43	32.62	32.43	32.58	32.58	0.71%	16,467
Oct 14, 2025	32.29	32.53	32.18	32.35	32.35	-0.40%	74,196
Oct 13, 2025	32.37	32.48	32.37	32.48	32.48	-0.28%	44,339
Oct 10, 2025	32.84	32.85	32.47	32.57	32.57	-1.57%	256,832
Oct 9, 2025	33.22	33.28	33.04	33.09	33.09	-0.54%	99,600
Oct 8, 2025	33.21	33.32	33.11	33.27	33.27	-	31,294
Oct 7, 2025	33.43	33.44	33.21	33.27	33.27	1.31%	14,394
Oct 6, 2025	32.96	32.97	32.77	32.84	32.84	-3.37%	49,547
Oct 3, 2025	33.82	34.03	33.82	33.99	33.99	0.82%	23,107
Oct 2, 2025	33.46	33.75	33.40	33.71	33.71	-0.27%	14,381
Oct 1, 2025	33.71	33.86	33.67	33.80	33.80	-0.88%	34,501
Sep 30, 2025	33.81	34.11	33.81	34.10	34.10	0.74%	20,302
Sep 29, 2025	33.99	33.99	33.82	33.85	33.85	-0.38%	16,778
Sep 26, 2025	33.97	33.98	33.63	33.98	33.98	2.32%	227,598
Sep 25, 2025	33.35	33.36	33.08	33.21	33.21	0.18%	782,906
Sep 24, 2025	33.35	33.45	33.15	33.15	33.15	-0.27%	200,551
Sep 23, 2025	33.19	33.32	33.17	33.24	33.24	-0.21%	33,572
Sep 22, 2025	33.32	33.32	33.13	33.31	33.31	1.00%	41,858
Sep 19, 2025	32.93	33.03	32.84	32.98	32.98	-0.75%	32,018
Sep 18, 2025	33.33	33.41	33.13	33.23	33.23	0.51%	25,142
Sep 17, 2025	33.14	33.30	32.60	33.06	33.06	-0.03%	30,805
Sep 16, 2025	33.17	33.22	32.98	33.07	33.07	-0.54%	26,434
Sep 15, 2025	32.98	33.31	32.96	33.25	33.25	-1.25%	44,950
Sep 12, 2025	33.71	33.75	33.57	33.67	33.67	0.27%	26,415
Sep 11, 2025	33.47	33.60	33.39	33.58	33.58	0.89%	23,362
Sep 10, 2025	33.26	33.36	33.20	33.29	33.29	0.29%	24,255
Sep 9, 2025	33.09	33.25	33.08	33.19	33.19	0.64%	13,930
Sep 8, 2025	32.82	33.04	32.81	32.98	32.98	1.10%	23,752
Sep 5, 2025	32.72	32.72	32.52	32.62	32.62	1.83%	18,755
Sep 4, 2025	32.02	32.04	31.95	32.03	32.03	0.80%	19,008
Sep 3, 2025	31.66	31.84	31.66	31.78	31.78	1.37%	38,659
Sep 2, 2025	31.41	31.52	31.18	31.35	31.35	-0.13%	20,499
Aug 29, 2025	31.09	31.41	31.09	31.39	31.39	0.96%	17,316
Aug 28, 2025	31.05	31.16	31.04	31.09	31.09	-0.35%	19,669
Aug 27, 2025	30.96	31.20	30.84	31.20	31.20	-0.29%	15,111
Aug 26, 2025	31.22	31.30	31.17	31.29	31.29	-0.18%	16,787
Aug 25, 2025	31.91	31.92	31.32	31.35	31.35	-0.73%	23,447
Aug 22, 2025	31.26	31.67	31.26	31.58	31.58	1.73%	20,070