KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	57.13	58.38	57.14	58.16	58.16	1.94%	59,932
Sep 25, 2025	56.76	57.26	56.68	57.05	57.05	0.02%	180,718
Sep 24, 2025	56.66	57.10	56.40	57.04	57.04	1.24%	112,948
Sep 23, 2025	56.53	56.66	56.04	56.34	56.34	-0.90%	752,346
Sep 22, 2025	56.20	57.10	56.24	56.85	56.85	0.77%	23,498
Sep 19, 2025	56.56	56.66	56.00	56.42	56.42	-0.36%	335,772
Sep 18, 2025	57.41	58.46	55.80	56.62	56.62	1.08%	190,029
Sep 17, 2025	55.98	56.42	55.80	56.01	56.01	0.09%	203,950
Sep 16, 2025	56.39	56.48	55.36	55.96	55.96	-2.03%	402,224
Sep 15, 2025	57.39	57.48	56.14	57.12	57.12	-0.79%	28,459
Sep 12, 2025	57.46	57.88	57.34	57.58	57.58	0.59%	50,263
Sep 11, 2025	56.94	57.40	56.92	57.24	57.24	0.89%	297,031
Sep 10, 2025	56.88	57.25	56.64	56.74	56.74	0.32%	299,662
Sep 9, 2025	56.40	56.82	56.12	56.55	56.55	1.26%	294,865
Sep 8, 2025	55.63	56.26	55.36	55.85	55.85	0.85%	615,153
Sep 5, 2025	55.13	55.84	55.20	55.38	55.38	0.72%	201,536
Sep 4, 2025	54.59	55.32	54.54	54.98	54.98	0.87%	302,873
Sep 3, 2025	54.13	54.64	53.84	54.51	54.51	0.94%	185,217
Sep 2, 2025	54.39	54.58	53.78	54.00	54.00	-0.37%	149,658
Sep 1, 2025	53.69	54.46	53.71	54.20	54.20	1.52%	813,592
Aug 29, 2025	53.41	53.72	53.01	53.39	53.39	0.05%	49,935
Aug 28, 2025	53.65	53.70	52.82	53.36	53.36	-0.07%	81,154
Aug 27, 2025	53.55	53.64	53.10	53.40	53.40	-0.73%	532,963
Aug 26, 2025	54.10	54.16	53.58	53.80	53.80	-1.25%	90,929
Aug 25, 2025	53.90	54.82	53.90	54.48	54.48	1.69%	22,546
Aug 22, 2025	53.49	54.14	53.40	53.57	53.57	-0.35%	28,819
Aug 21, 2025	53.85	53.92	53.52	53.76	53.76	-0.42%	28,868
Aug 20, 2025	53.37	54.24	53.36	53.98	53.98	1.64%	353,662
Aug 19, 2025	52.98	53.55	52.98	53.11	53.11	0.17%	31,751
Aug 18, 2025	52.63	53.02	52.58	53.02	53.02	0.91%	109,891
Aug 15, 2025	52.92	52.98	52.24	52.54	52.54	-0.40%	44,720
Aug 14, 2025	52.85	52.90	52.56	52.75	52.75	-0.39%	220,334
Aug 13, 2025	53.15	53.20	52.58	52.96	52.96	0.31%	184,594
Aug 12, 2025	52.93	53.12	52.56	52.80	52.80	-0.36%	551,597
Aug 11, 2025	53.11	53.26	52.82	52.99	52.99	-0.13%	28,815
Aug 8, 2025	53.65	53.64	52.86	53.06	53.06	-0.97%	148,854
Aug 7, 2025	53.47	54.19	53.42	53.58	53.58	-0.09%	177,248
Aug 6, 2025	53.69	53.84	53.40	53.63	53.63	-0.10%	43,714
Aug 5, 2025	53.70	53.98	53.48	53.68	53.68	0.21%	203,933
Aug 4, 2025	53.36	54.06	53.20	53.57	53.57	-0.05%	194,924
Aug 1, 2025	53.74	53.74	53.18	53.60	53.60	-0.08%	44,172
Jul 31, 2025	53.14	54.18	53.12	53.64	53.64	-0.80%	247,356
Jul 30, 2025	54.15	54.86	53.12	54.07	54.07	-0.53%	417,089
Jul 29, 2025	54.01	54.90	54.00	54.36	54.36	0.28%	123,463
Jul 28, 2025	54.56	55.18	53.89	54.21	54.21	-0.93%	101,183
Jul 25, 2025	54.58	54.72	53.80	54.72	54.72	0.22%	129,945
Jul 24, 2025	55.39	55.22	53.96	54.60	54.60	-0.59%	67,384
Jul 23, 2025	55.51	56.00	53.58	54.92	54.92	0.39%	48,374
Jul 22, 2025	54.71	55.06	54.34	54.71	54.71	-0.31%	49,416
Jul 21, 2025	54.74	55.42	54.58	54.88	54.88	0.53%	165,448