KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	32.72	32.72	32.52	32.62	32.62	1.83%	18,755
Sep 4, 2025	32.02	32.04	31.95	32.03	32.03	0.80%	19,008
Sep 3, 2025	31.66	31.84	31.66	31.78	31.78	1.37%	38,659
Sep 2, 2025	31.41	31.52	31.18	31.35	31.35	-0.13%	20,499
Aug 29, 2025	31.09	31.41	31.09	31.39	31.39	0.96%	17,316
Aug 28, 2025	31.05	31.16	31.04	31.09	31.09	-0.35%	19,669
Aug 27, 2025	30.96	31.20	30.84	31.20	31.20	-0.29%	15,111
Aug 26, 2025	31.22	31.30	31.17	31.29	31.29	-0.18%	16,787
Aug 25, 2025	31.91	31.92	31.32	31.35	31.35	-0.73%	23,447
Aug 22, 2025	31.26	31.67	31.26	31.58	31.58	1.73%	20,070
Aug 21, 2025	31.35	31.35	30.98	31.04	31.04	-0.70%	30,737
Aug 20, 2025	31.36	31.47	31.24	31.26	31.26	0.87%	29,408
Aug 19, 2025	30.97	31.18	30.90	30.99	30.99	0.55%	25,287
Aug 18, 2025	30.81	30.89	30.73	30.82	30.82	0.55%	29,674
Aug 15, 2025	30.56	30.71	30.56	30.65	30.65	-0.10%	18,100
Aug 14, 2025	30.68	30.74	30.57	30.68	30.68	-0.68%	29,509
Aug 13, 2025	30.80	30.90	30.76	30.89	30.89	0.16%	14,031
Aug 12, 2025	30.74	30.90	30.67	30.84	30.84	0.75%	32,134
Aug 11, 2025	30.74	30.74	30.49	30.61	30.61	-0.78%	17,529
Aug 8, 2025	30.90	30.94	30.80	30.85	30.85	-0.91%	15,133
Aug 7, 2025	31.10	31.15	30.94	31.13	31.13	-0.21%	20,037
Aug 6, 2025	31.16	31.20	31.09	31.20	31.20	0.81%	23,801
Aug 5, 2025	30.91	31.02	30.88	30.95	30.95	0.10%	22,728
Aug 4, 2025	31.18	31.18	30.90	30.92	30.92	0.39%	62,670
Aug 1, 2025	30.84	30.84	30.64	30.80	30.80	0.29%	33,342
Jul 31, 2025	30.56	30.91	30.56	30.71	30.71	1.45%	37,090
Jul 30, 2025	30.92	30.92	30.26	30.27	30.27	-3.90%	27,467
Jul 29, 2025	31.46	31.72	31.39	31.50	31.50	0.80%	27,187
Jul 28, 2025	31.40	31.40	31.19	31.25	31.25	-1.66%	20,578
Jul 25, 2025	31.66	31.81	31.66	31.78	31.78	-0.98%	11,977
Jul 24, 2025	32.13	32.16	32.04	32.09	32.09	-1.78%	15,271
Jul 23, 2025	32.07	32.67	31.86	32.67	32.67	1.15%	15,671
Jul 22, 2025	32.05	32.30	32.05	32.30	32.30	1.29%	20,787
Jul 21, 2025	31.89	32.02	31.86	31.89	31.89	0.63%	12,088
Jul 18, 2025	31.56	31.78	31.56	31.69	31.69	-2.13%	10,944
Jul 17, 2025	32.50	32.63	32.38	32.38	32.38	1.98%	32,301
Jul 16, 2025	31.66	31.85	31.55	31.75	31.75	-0.16%	18,852
Jul 15, 2025	31.85	31.85	31.74	31.80	31.80	-1.52%	11,328
Jul 14, 2025	32.35	32.38	32.24	32.29	32.29	-0.66%	16,080
Jul 11, 2025	32.52	32.58	32.49	32.51	32.51	-0.63%	10,930
Jul 10, 2025	32.67	32.71	32.53	32.71	32.71	1.67%	42,211
Jul 9, 2025	32.07	32.18	32.01	32.17	32.17	-0.04%	28,569
Jul 8, 2025	32.03	32.20	31.95	32.19	32.19	0.19%	14,192
Jul 7, 2025	32.24	32.29	32.02	32.12	32.12	-1.41%	51,885
Jul 3, 2025	32.59	32.75	32.51	32.59	32.59	-0.40%	9,771
Jul 2, 2025	32.64	32.78	32.33	32.72	32.72	-0.62%	21,744
Jul 1, 2025	32.86	33.05	32.66	32.92	32.92	0.30%	16,729
Jun 30, 2025	32.69	32.87	32.53	32.82	32.82	0.09%	8,807
Jun 27, 2025	32.66	32.87	32.42	32.79	32.79	1.47%	15,177
Jun 26, 2025	31.73	32.61	31.73	32.32	32.32	1.22%	12,313