Skip to main content
KONE Oyj (KNYJY)
OTCMKTS · Delayed Price · Currency is USD
24.42
+0.06 (0.25%)
Dec 24, 2024, 12:26 PM EST

KONE Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202429.9229.9829.6529.8329.833.72%10,399
Sep 25, 202428.8128.8128.7228.7628.761.45%10,704
Sep 24, 202428.1228.3528.1228.3528.353.32%13,241
Sep 23, 202427.3827.4927.3827.4427.441.54%10,261
Sep 20, 202426.9927.0726.8227.0227.02-0.68%9,670
Sep 19, 202427.3127.3127.1627.2127.21-2.93%7,482
Sep 18, 202428.0728.2927.7428.0328.031.37%11,676
Sep 17, 202427.7927.8227.5927.6527.65-0.43%6,087
Sep 16, 202427.8427.8427.6527.7727.77-0.29%11,492
Sep 13, 202427.8327.9127.7827.8527.851.35%10,689
Sep 12, 202427.4027.5227.2827.4827.481.63%8,075
Sep 11, 202426.8227.0726.7527.0427.040.90%15,402
Sep 10, 202426.7726.8526.6626.8026.80-0.56%109,515
Sep 9, 202426.9727.0126.8626.9526.950.37%14,931
Sep 6, 202427.0427.0426.7926.8526.85-0.22%8,371
Sep 5, 202426.9926.9926.8826.9126.91-0.48%10,260
Sep 4, 202427.0427.0426.9627.0427.04-0.62%6,809
Sep 3, 202427.4627.4627.2127.2127.210.93%9,626
Aug 30, 202426.8227.0526.8026.9626.961.05%19,233
Aug 29, 202426.6126.7826.5626.6826.681.13%12,079
Aug 28, 202426.4526.4726.3126.3826.38-0.50%41,385
Aug 27, 202426.4726.5426.4626.5226.52-0.43%7,314
Aug 26, 202426.6626.6626.5826.6326.63-0.63%6,241
Aug 23, 202426.7626.8326.6826.8026.802.78%15,765
Aug 22, 202426.1526.1826.0626.0826.08-0.44%11,117
Aug 21, 202426.0826.2126.0826.1926.190.73%8,472
Aug 20, 202426.0026.0425.9626.0026.000.78%11,299
Aug 19, 202425.6625.8325.6625.8025.801.30%22,825
Aug 16, 202425.2925.5325.2725.4725.471.19%29,130
Aug 15, 202425.3525.3525.1025.1725.17-1.68%10,118
Aug 14, 202425.6125.6125.5125.6025.600.31%13,089
Aug 13, 202425.4725.5225.2325.5225.52-0.12%50,764
Aug 12, 202425.5025.5725.4925.5525.55-0.23%46,208
Aug 9, 202425.4625.6125.4425.6125.610.08%42,944
Aug 8, 202425.5125.6325.4725.5925.590.63%22,508
Aug 7, 202425.6325.7425.4125.4325.430.71%23,732
Aug 6, 202425.0525.3425.0525.2525.25-0.55%35,595
Aug 5, 202425.1325.5125.1325.3925.39-1.44%19,838
Aug 2, 202425.5825.7725.4725.7625.762.10%24,873