KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	59.98	60.14	59.07	59.90	59.90	-0.01%	86,253
Dec 4, 2025	59.83	60.08	59.76	59.90	59.90	0.07%	21,485
Dec 3, 2025	59.04	59.86	59.04	59.86	59.86	1.01%	193,543
Dec 2, 2025	58.52	59.26	58.54	59.26	59.26	1.09%	173,018
Dec 1, 2025	58.30	58.64	58.26	58.62	58.62	0.43%	213,008
Nov 28, 2025	58.41	58.68	58.02	58.37	58.37	0.15%	97,564
Nov 27, 2025	58.46	58.58	58.06	58.28	58.28	-0.14%	73,669
Nov 26, 2025	57.94	58.64	57.72	58.36	58.36	0.83%	122,113
Nov 25, 2025	57.58	57.88	57.37	57.88	57.88	0.42%	24,735
Nov 24, 2025	57.54	58.08	57.48	57.64	57.64	-0.41%	42,153
Nov 21, 2025	56.31	57.88	56.14	57.88	57.88	3.14%	28,744
Nov 20, 2025	56.85	57.06	56.12	56.12	56.12	-1.14%	40,770
Nov 19, 2025	56.78	56.92	56.38	56.77	56.77	-0.93%	50,836
Nov 18, 2025	57.57	57.58	56.88	57.30	57.30	-1.23%	887,444
Nov 17, 2025	58.40	58.42	57.80	58.01	58.01	-0.45%	311,258
Nov 14, 2025	58.59	58.61	58.10	58.27	58.27	-0.19%	43,471
Nov 13, 2025	58.58	58.78	58.29	58.38	58.38	-0.58%	195,495
Nov 12, 2025	58.86	59.62	58.36	58.72	58.72	-0.51%	177,651
Nov 11, 2025	57.98	59.02	57.96	59.02	59.02	1.75%	114,222
Nov 10, 2025	58.63	59.42	57.74	58.00	58.00	-0.72%	89,304
Nov 7, 2025	58.50	58.72	58.00	58.43	58.43	-0.19%	51,864
Nov 6, 2025	58.25	58.96	58.26	58.54	58.54	0.41%	387,356
Nov 5, 2025	57.96	58.44	57.94	58.30	58.30	0.17%	156,473
Nov 4, 2025	57.19	58.38	56.98	58.20	58.20	0.90%	29,552
Nov 3, 2025	57.86	58.06	57.22	57.68	57.68	-0.24%	49,673
Oct 31, 2025	58.16	58.34	57.56	57.82	57.82	-0.76%	27,357
Oct 30, 2025	58.23	58.76	58.10	58.26	58.26	-0.47%	245,637
Oct 29, 2025	58.86	58.90	58.16	58.54	58.54	-0.11%	276,417
Oct 28, 2025	58.87	58.90	58.16	58.60	58.60	-0.37%	36,526
Oct 27, 2025	58.58	58.86	58.28	58.82	58.82	1.09%	420,334
Oct 24, 2025	59.05	59.04	57.46	58.19	58.18	-1.51%	408,786
Oct 23, 2025	57.94	59.90	57.38	59.08	59.08	2.98%	128,947
Oct 22, 2025	56.72	58.18	56.64	57.37	57.37	1.22%	626,367
Oct 21, 2025	56.63	56.91	56.36	56.68	56.68	0.42%	63,083
Oct 20, 2025	55.98	56.52	55.62	56.44	56.44	0.44%	227,130
Oct 17, 2025	56.50	56.81	55.78	56.19	56.19	-0.29%	291,815
Oct 16, 2025	56.19	56.76	56.00	56.36	56.36	0.61%	15,658
Oct 15, 2025	55.95	56.70	55.60	56.02	56.02	0.38%	168,677
Oct 14, 2025	56.01	56.26	55.61	55.80	55.80	-0.43%	218,148
Oct 13, 2025	56.53	57.02	55.74	56.04	56.04	-1.80%	47,839
Oct 10, 2025	57.40	57.43	56.34	57.07	57.07	-0.53%	38,760
Oct 9, 2025	57.53	57.62	57.14	57.38	57.38	0.19%	36,184
Oct 8, 2025	57.25	57.44	56.94	57.27	57.27	0.58%	20,939
Oct 7, 2025	56.16	57.50	56.18	56.94	56.94	1.17%	46,012
Oct 6, 2025	57.19	57.74	55.98	56.28	56.28	-2.55%	23,631
Oct 3, 2025	57.80	58.02	57.48	57.75	57.75	1.17%	238,453
Oct 2, 2025	57.61	57.96	56.82	57.08	57.08	-1.07%	31,193
Oct 1, 2025	57.98	57.98	57.18	57.70	57.70	-0.07%	134,620
Sep 30, 2025	57.83	58.08	57.54	57.74	57.74	-0.48%	535,010
Sep 29, 2025	57.96	58.20	57.72	58.02	58.02	-0.25%	16,925