KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	36.16	36.34	36.06	36.11	36.11	-0.22%	26,243
Jan 5, 2026	35.85	36.39	35.83	36.19	36.19	1.26%	26,276
Jan 2, 2026	35.61	35.77	35.55	35.74	35.74	0.96%	25,589
Dec 31, 2025	35.43	35.50	35.40	35.40	35.40	-0.39%	12,100
Dec 30, 2025	35.62	35.67	35.45	35.54	35.54	0.28%	23,448
Dec 29, 2025	35.35	35.45	35.35	35.44	35.44	-0.48%	17,383
Dec 26, 2025	35.56	35.64	35.45	35.61	35.61	0.03%	12,069
Dec 24, 2025	35.59	35.60	35.45	35.60	35.60	0.17%	10,249
Dec 23, 2025	35.62	35.73	35.45	35.54	35.54	0.48%	24,838
Dec 22, 2025	35.44	35.70	35.34	35.37	35.37	0.20%	27,528
Dec 19, 2025	35.26	35.41	35.26	35.30	35.30	0.60%	21,796
Dec 18, 2025	35.06	35.26	35.05	35.09	35.09	1.30%	63,034
Dec 17, 2025	34.47	34.77	34.47	34.64	34.64	-0.57%	23,282
Dec 16, 2025	34.95	35.01	34.75	34.84	34.84	-0.71%	30,615
Dec 15, 2025	35.25	35.25	35.02	35.09	35.09	0.46%	31,020
Dec 12, 2025	35.11	35.14	34.79	34.93	34.93	1.07%	28,512
Dec 11, 2025	34.13	34.62	34.13	34.56	34.56	0.55%	17,747
Dec 10, 2025	34.07	34.45	34.06	34.37	34.37	1.00%	18,696
Dec 9, 2025	34.11	34.25	33.99	34.03	34.03	-1.90%	20,385
Dec 8, 2025	34.61	34.73	34.57	34.69	34.69	0.17%	19,017
Dec 5, 2025	34.60	34.69	34.47	34.63	34.63	-0.35%	18,731
Dec 4, 2025	34.88	34.94	34.75	34.75	34.75	-0.23%	17,276
Dec 3, 2025	34.65	34.83	34.39	34.83	34.83	1.38%	16,106
Dec 2, 2025	34.10	34.36	34.10	34.36	34.36	1.25%	15,241
Dec 1, 2025	33.97	34.06	33.89	33.93	33.93	0.04%	24,434
Nov 28, 2025	33.71	34.03	33.69	33.92	33.92	0.25%	13,114
Nov 26, 2025	33.55	33.91	33.55	33.83	33.83	1.03%	12,798
Nov 25, 2025	33.22	33.59	33.22	33.49	33.49	0.75%	29,377
Nov 24, 2025	33.27	33.34	33.16	33.24	33.24	0.29%	17,532
Nov 21, 2025	32.78	33.14	32.78	33.14	33.14	2.35%	36,956
Nov 20, 2025	32.69	32.81	32.38	32.38	32.38	-0.42%	48,061
Nov 19, 2025	32.80	32.81	32.41	32.52	32.52	-1.11%	29,018
Nov 18, 2025	33.11	33.20	32.84	32.88	32.88	-1.44%	26,904
Nov 17, 2025	33.54	33.62	33.30	33.36	33.36	-1.42%	17,913
Nov 14, 2025	33.74	33.91	33.74	33.84	33.84	-0.29%	12,364
Nov 13, 2025	33.90	34.01	33.86	33.94	33.94	-	27,664
Nov 12, 2025	33.75	34.04	33.75	33.94	33.94	-0.49%	25,349
Nov 11, 2025	34.14	34.16	34.03	34.11	34.11	1.50%	14,586
Nov 10, 2025	33.44	33.62	33.39	33.60	33.60	-0.99%	15,529
Nov 7, 2025	33.71	33.94	33.71	33.94	33.94	0.44%	23,006
Nov 6, 2025	33.78	33.81	33.54	33.79	33.79	0.87%	20,106
Nov 5, 2025	33.41	33.52	33.28	33.50	33.50	0.42%	15,861
Nov 4, 2025	33.24	33.53	33.24	33.36	33.36	0.69%	20,946
Nov 3, 2025	33.00	33.17	32.95	33.13	33.13	-0.75%	35,632
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