KONE Oyj (KNYJY)
OTCMKTS
· Delayed Price · Currency is USD
27.46
-0.35 (-1.26%)
Mar 31, 2025, 11:51 AM EST
KONE Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.78 | 27.93 | 27.70 | 27.81 | 27.81 | -0.39% | 14,772 |
| Mar 27, 2025 | 27.76 | 27.99 | 27.74 | 27.92 | 27.92 | -0.52% | 22,262 |
| Mar 26, 2025 | 28.25 | 28.47 | 27.97 | 28.07 | 28.07 | -1.75% | 30,167 |
| Mar 25, 2025 | 28.56 | 28.67 | 28.48 | 28.57 | 28.57 | 0.08% | 27,166 |
| Mar 24, 2025 | 28.37 | 28.56 | 28.29 | 28.55 | 28.55 | -0.16% | 12,816 |
| Mar 21, 2025 | 28.57 | 28.81 | 28.49 | 28.59 | 28.59 | -1.72% | 13,838 |
| Mar 20, 2025 | 28.71 | 29.12 | 28.71 | 29.09 | 29.09 | -0.87% | 15,642 |
| Mar 19, 2025 | 29.36 | 29.58 | 29.15 | 29.35 | 29.35 | -0.12% | 17,584 |
| Mar 18, 2025 | 29.35 | 29.47 | 29.29 | 29.38 | 29.38 | -0.10% | 15,137 |
| Mar 17, 2025 | 29.27 | 29.42 | 29.23 | 29.41 | 29.41 | 0.48% | 12,431 |
| Mar 14, 2025 | 29.03 | 29.27 | 28.98 | 29.27 | 29.27 | 1.56% | 17,477 |
| Mar 13, 2025 | 28.88 | 28.97 | 28.74 | 28.82 | 28.82 | -1.34% | 24,580 |
| Mar 12, 2025 | 29.11 | 29.28 | 29.03 | 29.21 | 29.21 | -0.38% | 13,431 |
| Mar 11, 2025 | 29.41 | 29.52 | 29.20 | 29.32 | 29.32 | -1.41% | 17,363 |
| Mar 10, 2025 | 29.65 | 29.89 | 29.48 | 29.74 | 29.74 | 0.81% | 45,997 |
| Mar 7, 2025 | 29.24 | 29.76 | 28.92 | 29.50 | 29.50 | -0.67% | 60,108 |
| Mar 6, 2025 | 28.85 | 29.70 | 28.85 | 29.70 | 28.78 | 1.64% | 9,319 |
| Mar 5, 2025 | 29.08 | 29.36 | 28.87 | 29.22 | 28.32 | -0.20% | 15,557 |
| Mar 4, 2025 | 28.90 | 29.72 | 28.48 | 29.28 | 28.38 | 1.04% | 22,646 |
| Mar 3, 2025 | 29.08 | 29.39 | 28.83 | 28.98 | 28.09 | 3.17% | 17,575 |
| Feb 28, 2025 | 28.14 | 28.24 | 27.88 | 28.09 | 27.22 | -0.59% | 22,483 |
| Feb 27, 2025 | 28.42 | 28.46 | 28.23 | 28.26 | 27.39 | -1.95% | 8,803 |
| Feb 26, 2025 | 28.88 | 29.02 | 28.73 | 28.82 | 27.93 | -0.21% | 12,309 |
| Feb 25, 2025 | 28.69 | 28.88 | 28.63 | 28.88 | 27.99 | 2.01% | 25,859 |
| Feb 24, 2025 | 28.36 | 28.50 | 28.27 | 28.31 | 27.44 | -1.46% | 12,828 |
| Feb 21, 2025 | 29.12 | 29.12 | 28.67 | 28.73 | 27.84 | 0.52% | 12,018 |
| Feb 20, 2025 | 28.54 | 28.59 | 28.46 | 28.58 | 27.70 | 2.05% | 15,002 |
| Feb 19, 2025 | 28.03 | 28.09 | 27.94 | 28.01 | 27.14 | -0.80% | 27,898 |
| Feb 18, 2025 | 28.19 | 28.30 | 28.11 | 28.23 | 27.36 | 2.17% | 17,214 |
| Feb 14, 2025 | 27.63 | 27.76 | 27.63 | 27.63 | 26.78 | 0.11% | 19,954 |
| Feb 13, 2025 | 27.44 | 27.77 | 27.43 | 27.60 | 26.75 | 1.36% | 22,623 |
| Feb 12, 2025 | 26.85 | 27.28 | 26.85 | 27.23 | 26.39 | 1.95% | 25,894 |
| Feb 11, 2025 | 26.36 | 26.71 | 26.36 | 26.71 | 25.89 | 2.45% | 29,981 |
| Feb 10, 2025 | 25.74 | 26.09 | 25.74 | 26.07 | 25.27 | 1.88% | 71,500 |
| Feb 7, 2025 | 25.84 | 25.85 | 25.49 | 25.59 | 24.80 | -0.81% | 27,521 |
| Feb 6, 2025 | 25.72 | 25.92 | 25.71 | 25.80 | 25.00 | 0.27% | 20,087 |
| Feb 5, 2025 | 25.73 | 25.77 | 25.57 | 25.73 | 24.94 | 1.30% | 97,101 |
| Feb 4, 2025 | 25.32 | 25.44 | 25.32 | 25.40 | 24.62 | -0.31% | 23,841 |
| Feb 3, 2025 | 25.15 | 25.65 | 25.15 | 25.48 | 24.69 | -1.39% | 36,878 |
| Jan 31, 2025 | 25.80 | 26.06 | 25.71 | 25.84 | 25.04 | -1.45% | 22,525 |
| Jan 30, 2025 | 26.23 | 26.34 | 26.07 | 26.22 | 25.41 | 4.01% | 29,835 |
| Jan 29, 2025 | 25.11 | 25.32 | 25.06 | 25.21 | 24.43 | -0.94% | 64,505 |
| Jan 28, 2025 | 25.30 | 25.45 | 25.29 | 25.45 | 24.67 | 0.87% | 44,686 |
| Jan 27, 2025 | 25.38 | 25.38 | 25.13 | 25.23 | 24.45 | 0.12% | 40,018 |
| Jan 24, 2025 | 25.24 | 25.33 | 25.16 | 25.20 | 24.42 | 0.96% | 22,340 |
| Jan 23, 2025 | 24.77 | 24.97 | 24.72 | 24.96 | 24.19 | 1.02% | 26,071 |
| Jan 22, 2025 | 24.78 | 24.83 | 24.67 | 24.71 | 23.95 | - | 32,566 |
| Jan 21, 2025 | 24.72 | 24.75 | 24.63 | 24.71 | 23.95 | 3.56% | 48,669 |
| Jan 17, 2025 | 23.83 | 24.00 | 23.83 | 23.86 | 23.12 | 0.29% | 34,385 |
| Jan 16, 2025 | 23.65 | 23.83 | 23.65 | 23.79 | 23.06 | 0.81% | 83,171 |