KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	60.00	60.20	59.04	59.62	59.62	-0.43%	778,253
Dec 4, 2025	59.98	60.08	59.56	59.88	59.88	0.34%	486,825
Dec 3, 2025	59.06	59.80	59.04	59.68	59.68	0.91%	982,194
Dec 2, 2025	58.54	59.14	58.48	59.14	59.14	0.85%	692,396
Dec 1, 2025	58.24	58.64	58.16	58.64	58.64	0.17%	492,861
Nov 28, 2025	58.38	58.60	57.98	58.54	58.54	0.31%	613,603
Nov 27, 2025	58.50	58.64	58.06	58.36	58.36	-	161,570
Nov 26, 2025	57.88	58.54	57.76	58.36	58.36	0.83%	354,780
Nov 25, 2025	57.64	57.88	57.30	57.88	57.88	0.21%	274,023
Nov 24, 2025	57.50	58.00	57.38	57.76	57.76	0.52%	1,430,792
Nov 21, 2025	56.24	57.48	56.08	57.46	57.46	1.23%	782,592
Nov 20, 2025	56.84	57.02	56.54	56.76	56.76	0.67%	443,283
Nov 19, 2025	56.84	56.98	56.38	56.38	56.38	-0.88%	383,695
Nov 18, 2025	57.56	57.56	56.84	56.88	56.88	-1.66%	255,314
Nov 17, 2025	58.42	58.46	57.78	57.84	57.84	-0.89%	291,614
Nov 14, 2025	58.50	58.62	58.04	58.36	58.36	-0.24%	327,175
Nov 13, 2025	58.64	58.82	58.30	58.50	58.50	-0.24%	336,525
Nov 12, 2025	58.88	59.06	58.36	58.64	58.64	-0.41%	745,237
Nov 11, 2025	58.00	59.00	57.88	58.88	58.88	1.52%	392,957
Nov 10, 2025	58.68	58.68	57.72	58.00	58.00	-0.89%	381,171
Nov 7, 2025	58.54	58.58	58.00	58.52	58.52	-0.03%	318,672
Nov 6, 2025	58.30	58.96	58.20	58.54	58.54	0.38%	384,770
Nov 5, 2025	58.00	58.46	57.80	58.32	58.32	0.10%	371,539
Nov 4, 2025	57.16	58.38	56.92	58.26	58.26	1.25%	576,963
Nov 3, 2025	57.90	57.90	57.18	57.54	57.54	-0.66%	472,266
Oct 31, 2025	58.20	58.34	57.54	57.92	57.92	-0.52%	832,994
Oct 30, 2025	58.26	58.60	58.08	58.22	58.22	-0.31%	538,178
Oct 29, 2025	58.86	59.04	58.14	58.40	58.40	-0.24%	558,057
Oct 28, 2025	58.86	58.94	58.10	58.54	58.54	-0.54%	406,027
Oct 27, 2025	58.56	58.86	58.38	58.86	58.86	0.72%	618,159
Oct 24, 2025	59.04	59.04	57.44	58.44	58.44	-0.38%	481,283
Oct 23, 2025	57.90	60.10	57.90	58.66	58.66	1.31%	691,394
Oct 22, 2025	56.74	58.08	56.60	57.90	57.90	2.04%	992,995
Oct 21, 2025	56.60	56.88	56.32	56.74	56.74	0.53%	257,043
Oct 20, 2025	55.98	56.44	55.56	56.44	56.44	0.82%	477,463
Oct 17, 2025	56.56	56.84	55.76	55.98	55.98	-1.82%	702,089
Oct 16, 2025	56.16	57.02	55.96	57.02	57.02	1.53%	543,162
Oct 15, 2025	55.96	56.28	55.58	56.16	56.16	0.57%	350,442
Oct 14, 2025	56.00	56.28	55.60	55.84	55.84	-0.57%	618,951
Oct 13, 2025	56.54	56.60	55.76	56.16	56.16	-0.67%	568,910
Oct 10, 2025	57.42	57.50	56.30	56.54	56.54	-1.53%	490,963
Oct 9, 2025	57.46	57.66	57.04	57.42	57.42	-0.03%	319,986
Oct 8, 2025	57.26	57.50	56.94	57.44	57.44	0.42%	210,069
Oct 7, 2025	56.14	57.48	56.14	57.20	57.20	1.89%	286,618
Oct 6, 2025	57.30	57.82	55.96	56.14	56.14	-3.17%	752,438
Oct 3, 2025	57.84	58.00	57.46	57.98	57.98	0.62%	347,339
Oct 2, 2025	57.58	57.72	56.80	57.62	57.62	0.07%	334,855
Oct 1, 2025	58.00	58.02	57.18	57.58	57.58	-0.72%	485,491
Sep 30, 2025	57.84	58.14	57.44	58.00	58.00	0.28%	551,988
Sep 29, 2025	57.90	58.26	57.72	57.84	57.84	-0.10%	269,786