KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.66	32.87	32.61	32.80	-	1.49%	617
Jun 26, 2025	31.73	32.61	31.73	32.32	32.32	1.22%	12,313
Jun 25, 2025	31.73	31.94	31.54	31.93	31.93	-0.23%	8,657
Jun 24, 2025	32.00	32.05	31.88	32.00	32.00	0.09%	37,253
Jun 23, 2025	31.58	31.97	31.45	31.97	31.97	-0.12%	13,969
Jun 20, 2025	31.35	32.35	31.35	32.01	32.01	0.01%	17,573
Jun 18, 2025	32.00	32.22	31.98	32.01	32.01	-0.04%	13,016
Jun 17, 2025	32.36	32.48	32.02	32.02	32.02	-1.54%	19,235
Jun 16, 2025	32.68	32.83	32.51	32.52	32.52	0.90%	16,794
Jun 13, 2025	32.37	32.39	32.18	32.23	32.23	-1.07%	10,959
Jun 12, 2025	32.54	32.58	32.40	32.58	32.58	2.65%	28,968
Jun 11, 2025	31.67	31.89	31.67	31.74	31.74	0.56%	12,484
Jun 10, 2025	31.62	31.62	31.48	31.56	31.56	0.33%	10,633
Jun 9, 2025	31.45	31.53	31.37	31.46	31.46	-0.19%	25,446
Jun 6, 2025	31.53	31.57	31.49	31.52	31.52	-0.25%	13,907
Jun 5, 2025	31.69	31.76	31.55	31.60	31.60	1.07%	11,292
Jun 4, 2025	31.21	31.40	31.18	31.27	31.27	1.36%	14,354
Jun 3, 2025	30.78	30.87	30.74	30.85	30.85	-1.30%	41,169
Jun 2, 2025	30.97	31.26	30.94	31.25	31.25	0.48%	17,014
May 30, 2025	31.08	31.13	31.00	31.10	31.10	-1.17%	41,552
May 29, 2025	31.50	31.73	31.28	31.47	31.47	0.59%	32,218
May 28, 2025	31.45	31.48	31.18	31.29	31.29	-0.90%	14,857
May 27, 2025	31.76	31.81	31.49	31.57	31.57	0.16%	15,643
May 23, 2025	31.12	31.61	31.12	31.52	31.52	-0.63%	17,497
May 22, 2025	31.66	31.80	31.60	31.72	31.72	-1.28%	26,591
May 21, 2025	32.20	32.35	32.09	32.13	32.13	0.82%	10,010
May 20, 2025	31.69	31.88	31.69	31.87	31.87	0.91%	18,100
May 19, 2025	31.37	31.63	31.37	31.58	31.58	0.61%	110,775
May 16, 2025	31.19	31.39	31.17	31.39	31.39	1.03%	53,557
May 15, 2025	30.92	31.19	30.91	31.07	31.07	1.55%	32,688
May 14, 2025	30.74	30.74	30.56	30.60	30.60	-0.37%	20,240
May 13, 2025	30.50	30.71	30.35	30.71	30.71	1.39%	23,129
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