KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	31.35	31.35	30.98	31.04	31.04	-0.70%	30,737
Aug 20, 2025	31.36	31.47	31.24	31.26	31.26	0.87%	29,408
Aug 19, 2025	30.97	31.18	30.90	30.99	30.99	0.55%	25,287
Aug 18, 2025	30.81	30.89	30.73	30.82	30.82	0.55%	29,674
Aug 15, 2025	30.56	30.71	30.56	30.65	30.65	-0.10%	18,100
Aug 14, 2025	30.68	30.74	30.57	30.68	30.68	-0.68%	29,509
Aug 13, 2025	30.80	30.90	30.76	30.89	30.89	0.16%	14,031
Aug 12, 2025	30.74	30.90	30.67	30.84	30.84	0.75%	32,134
Aug 11, 2025	30.74	30.74	30.49	30.61	30.61	-0.78%	17,529
Aug 8, 2025	30.90	30.94	30.80	30.85	30.85	-0.91%	15,133
Aug 7, 2025	31.10	31.15	30.94	31.13	31.13	-0.21%	20,037
Aug 6, 2025	31.16	31.20	31.09	31.20	31.20	0.81%	23,801
Aug 5, 2025	30.91	31.02	30.88	30.95	30.95	0.10%	22,728
Aug 4, 2025	31.18	31.18	30.90	30.92	30.92	0.39%	62,670
Aug 1, 2025	30.84	30.84	30.64	30.80	30.80	0.29%	33,342
Jul 31, 2025	30.56	30.91	30.56	30.71	30.71	1.45%	37,090
Jul 30, 2025	30.92	30.92	30.26	30.27	30.27	-3.90%	27,467