KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	30.50	30.63	30.35	30.52	-	0.77%	508
May 12, 2025	30.16	30.32	30.15	30.29	30.29	-0.92%	15,040
May 9, 2025	30.55	30.61	30.45	30.57	30.57	1.12%	24,899
May 8, 2025	30.53	30.53	30.21	30.23	30.23	-2.09%	12,561
May 7, 2025	30.91	31.03	30.87	30.88	30.88	-1.14%	20,930
May 6, 2025	31.24	31.32	31.16	31.23	31.23	0.55%	21,687
May 5, 2025	30.93	31.08	30.78	31.06	31.06	0.81%	37,375
May 2, 2025	30.81	31.01	30.76	30.81	30.81	-0.03%	18,784
May 1, 2025	29.94	31.45	29.94	30.82	30.82	-0.34%	30,833
Apr 30, 2025	30.55	30.95	30.55	30.93	30.93	7.27%	18,002
Apr 29, 2025	28.96	28.98	28.81	28.83	28.83	-0.28%	46,104
Apr 28, 2025	28.65	28.91	28.36	28.91	28.91	0.12%	14,362
Apr 25, 2025	28.77	28.88	28.77	28.88	28.88	-0.77%	15,925
Apr 24, 2025	28.87	29.12	28.84	29.10	29.10	-0.58%	30,049
Apr 23, 2025	29.16	29.35	28.71	29.27	29.27	-1.31%	22,583
Apr 22, 2025	29.52	29.77	29.51	29.66	29.66	2.35%	27,996
Apr 21, 2025	29.85	30.19	28.96	28.98	28.98	-1.23%	20,113
Apr 17, 2025	29.13	29.45	29.13	29.34	29.34	0.20%	42,560
Apr 16, 2025	29.21	29.46	29.19	29.28	29.28	1.28%	65,686
Apr 15, 2025	28.94	29.01	28.74	28.91	28.91	0.84%	33,177
Apr 14, 2025	28.40	28.82	28.40	28.67	28.67	0.56%	38,550
Apr 11, 2025	28.29	28.70	28.20	28.51	28.51	5.87%	123,343
Apr 10, 2025	27.01	27.36	26.75	26.93	26.93	-0.15%	51,933
Apr 9, 2025	26.08	27.28	26.01	26.97	26.97	5.08%	79,888
Apr 8, 2025	26.45	26.45	25.42	25.67	25.67	-0.71%	84,129
Apr 7, 2025	26.40	26.73	25.70	25.85	25.85	-2.45%	51,388
Apr 4, 2025	27.11	27.11	26.50	26.50	26.50	-4.47%	40,413
Apr 3, 2025	27.97	28.01	27.73	27.74	27.74	0.87%	22,238
Apr 2, 2025	26.98	27.51	26.98	27.50	27.50	0.59%	22,362
Apr 1, 2025	27.12	27.39	27.12	27.34	27.34	-0.73%	24,968
Mar 31, 2025	27.44	27.54	27.34	27.54	27.54	-0.97%	20,151
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