Skip to main content
KONE Oyj (KNYJY)
OTCMKTS · Delayed Price · Currency is USD
28.73
+0.13 (0.45%)
Feb 21, 2025, 3:00 PM EST

KONE Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.1229.1228.6728.7328.730.52%12,018
Feb 20, 202528.5428.5928.4628.5828.582.05%15,002
Feb 19, 202528.0328.0927.9428.0128.01-0.80%27,898
Feb 18, 202528.1928.3028.1128.2328.232.17%17,214
Feb 14, 202527.6327.7627.6327.6327.630.11%19,954
Feb 13, 202527.4427.7727.4327.6027.601.36%22,623
Feb 12, 202526.8527.2826.8527.2327.231.95%25,894
Feb 11, 202526.3626.7126.3626.7126.712.45%29,981
Feb 10, 202525.7426.0925.7426.0726.071.88%71,500
Feb 7, 202525.8425.8525.4925.5925.59-0.81%27,521
Feb 6, 202525.7225.9225.7125.8025.800.27%20,087
Feb 5, 202525.7325.7725.5725.7325.731.30%97,101
Feb 4, 202525.3225.4425.3225.4025.40-0.31%23,841
Feb 3, 202525.1525.6525.1525.4825.48-1.39%36,878
Jan 31, 202525.8026.0625.7125.8425.84-1.45%22,525
Jan 30, 202526.2326.3426.0726.2226.224.01%29,835
Jan 29, 202525.1125.3225.0625.2125.21-0.94%64,505
Jan 28, 202525.3025.4525.2925.4525.450.87%44,686
Jan 27, 202525.3825.3825.1325.2325.230.12%40,018
Jan 24, 202525.2425.3325.1625.2025.200.96%22,340
Jan 23, 202524.7724.9724.7224.9624.961.02%26,071
Jan 22, 202524.7824.8324.6724.7124.71-32,566
Jan 21, 202524.7224.7524.6324.7124.713.56%48,669
Jan 17, 202523.8324.0023.8323.8623.860.29%34,385
Jan 16, 202523.6523.8323.6523.7923.790.81%83,171
Jan 15, 202523.8023.8023.5023.6023.600.60%24,570
Jan 14, 202523.4123.5223.3923.4623.460.95%78,908
Jan 13, 202523.1823.2823.1423.2423.24-0.94%47,370
Jan 10, 202523.5623.6123.4223.4623.46-2.79%46,506
Jan 8, 202523.9624.1623.9624.1324.13-0.36%41,161
Jan 7, 202524.4624.4924.2124.2224.22-1.90%44,926
Jan 6, 202524.5524.8624.5524.6924.691.48%41,436
Jan 3, 202524.3724.4324.2024.3324.33-0.41%33,969
Jan 2, 202524.5124.5724.3724.4324.430.37%29,592
Dec 31, 202424.4224.5324.1524.3424.34-0.33%36,372
Dec 30, 202424.2624.4724.2624.4224.42-0.73%44,550
Dec 27, 202424.5124.6524.4424.6024.600.74%47,325
Dec 26, 202424.3524.5724.2724.4224.420.08%31,305
Dec 24, 202424.1824.4324.1824.4024.400.16%31,193
Dec 23, 202424.3824.3824.1124.3624.36-0.77%52,021
Dec 20, 202424.2324.6024.2324.5524.551.03%44,067
Dec 19, 202424.2224.3424.2124.3024.30-0.65%66,182
Dec 18, 202425.0125.0624.4624.4624.46-2.28%44,989
Dec 17, 202425.0225.0924.9925.0325.03-1.07%39,442
Dec 16, 202425.2525.4125.2525.3025.300.20%48,027
Dec 13, 202425.2525.2725.1225.2525.25-1.29%34,363
Dec 12, 202425.6925.8325.5825.5825.58-0.35%25,273
Dec 11, 202425.7125.7525.5725.6725.67-0.08%32,275
Dec 10, 202425.8725.8725.6225.6925.69-0.93%26,950
Dec 9, 202426.1726.1925.9325.9325.93-0.61%31,970
Dec 6, 202426.1926.2426.0826.0926.09-0.08%18,546
Dec 5, 202426.1926.2226.0626.1126.11-0.46%27,919
Dec 4, 202426.2926.3726.1926.2326.23-0.08%27,172
Dec 3, 202426.3626.3626.2026.2526.250.50%30,099
Dec 2, 202426.0626.1325.8726.1226.120.62%34,657
Nov 29, 202425.3025.9625.2725.9625.960.12%29,683
Nov 27, 202425.4525.9325.3925.9325.933.57%22,798
Nov 26, 202425.0325.1224.9125.0425.04-1.67%37,238
Nov 25, 202425.5725.5725.3425.4625.46-0.08%44,031
Nov 22, 202425.3125.5925.3125.4825.480.20%36,670
Nov 21, 202425.5525.6325.2425.4325.43-0.93%24,210
Nov 20, 202425.7325.7325.5125.6725.67-0.43%15,635
Nov 19, 202425.6825.7825.6525.7825.78-0.04%44,504
Nov 18, 202425.6225.8825.6225.7925.790.12%62,180
Nov 15, 202425.9325.9525.6525.7625.76-0.66%28,033
Nov 14, 202425.9926.1225.7525.9325.93-0.73%23,509
Nov 13, 202426.2226.3525.9426.1226.120.08%35,798
Nov 12, 202426.3526.3625.9226.1026.10-2.06%36,705
Nov 11, 202426.7026.7826.5526.6526.650.49%22,906
Nov 8, 202426.8926.9026.4526.5226.52-3.28%28,386
Nov 7, 202427.5727.6327.3827.4227.422.74%15,623
Nov 6, 202426.8226.8426.6226.6926.69-4.34%12,601
Nov 5, 202427.6527.9127.6127.9027.901.97%12,339
Nov 4, 202427.4727.4827.2827.3627.360.07%21,812
Nov 1, 202427.3927.4027.2127.3427.34-15,241
Oct 31, 202427.3827.4027.1727.3427.340.26%45,345
Oct 30, 202427.5727.5727.2727.2727.27-2.92%17,242
Oct 29, 202428.1528.2128.0428.0928.090.86%12,435
Oct 28, 202427.8227.9427.7827.8527.851.20%24,288
Oct 25, 202427.6227.8327.5227.5227.52-0.69%28,485
Oct 24, 202427.5427.7927.5127.7127.71-0.40%12,062
Oct 23, 202428.0328.0427.7627.8227.82-0.93%17,796
Oct 22, 202428.2328.2328.0228.0828.08-1.27%15,881
Oct 21, 202428.6028.6328.4328.4428.44-1.04%6,424
Oct 18, 202428.6628.7628.6228.7428.742.28%24,260
Oct 17, 202428.2028.2427.9528.1028.100.72%16,439
Oct 16, 202427.9828.1327.9027.9027.900.10%10,964
Oct 15, 202428.0728.0727.8727.8727.87-2.25%10,128
Oct 14, 202428.1128.5928.1128.5128.510.97%11,095
Oct 11, 202428.1528.2728.1128.2428.240.39%18,467
Oct 10, 202428.2328.2327.9428.1328.13-0.92%12,157
Oct 9, 202428.3328.3928.3028.3928.39-0.11%9,947
Oct 8, 202428.2428.4628.2328.4228.42-1.32%14,355
Oct 7, 202428.8728.8728.7328.8028.800.52%18,917
Oct 4, 202428.5128.6528.5028.6528.65-1.48%11,907
Oct 3, 202429.0729.0828.8429.0829.08-2.45%36,567
Oct 2, 202429.5729.9629.5329.8129.810.68%9,758
Oct 1, 202429.6229.7329.5429.6129.61-1.00%7,042
Sep 30, 202429.8729.9629.7629.9129.910.27%11,511
Sep 27, 202430.0430.1229.7929.8329.83-23,636