KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	33.23	33.34	33.23	33.33	-	0.57%	-
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
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