KONE Oyj (HEL:KNEBV)
Finland
· Delayed Price · Currency is EUR 56.50
-1.40 (-2.42%)
At close: Mar 9, 2026
KONE Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.20 | 57.20 | 56.26 | 56.50 | 56.50 | -2.42% | 898,172 |
| Mar 6, 2026 | 58.68 | 58.86 | 57.54 | 57.90 | 57.90 | -3.72% | 978,523 |
| Mar 5, 2026 | 60.50 | 61.00 | 60.14 | 60.14 | 58.34 | -0.76% | 795,579 |
| Mar 4, 2026 | 61.14 | 61.60 | 60.46 | 60.60 | 58.79 | -0.26% | 721,821 |
| Mar 3, 2026 | 63.00 | 63.06 | 60.76 | 60.76 | 58.94 | -4.22% | 795,738 |
| Mar 2, 2026 | 63.00 | 64.14 | 62.70 | 63.44 | 61.54 | -0.91% | 613,865 |
| Feb 27, 2026 | 63.34 | 64.42 | 63.06 | 64.02 | 62.10 | 1.07% | 826,750 |
| Feb 26, 2026 | 62.62 | 63.48 | 62.42 | 63.34 | 61.44 | 1.15% | 388,090 |
| Feb 25, 2026 | 63.90 | 64.06 | 62.50 | 62.62 | 60.75 | -2.00% | 766,276 |
| Feb 24, 2026 | 63.00 | 64.42 | 62.90 | 63.90 | 61.99 | 0.73% | 841,334 |
| Feb 23, 2026 | 63.22 | 63.56 | 63.00 | 63.44 | 61.54 | 0.35% | 854,326 |
| Feb 20, 2026 | 63.16 | 63.50 | 62.38 | 63.22 | 61.33 | 0.70% | 413,556 |
| Feb 19, 2026 | 63.62 | 63.86 | 62.42 | 62.78 | 60.90 | -1.60% | 587,454 |
| Feb 18, 2026 | 63.70 | 64.26 | 63.28 | 63.80 | 61.89 | 0.16% | 789,465 |
| Feb 17, 2026 | 62.08 | 63.70 | 61.96 | 63.70 | 61.79 | 2.61% | 913,270 |
| Feb 16, 2026 | 61.28 | 62.18 | 60.98 | 62.08 | 60.22 | 2.78% | 610,066 |
| Feb 13, 2026 | 58.98 | 60.76 | 58.90 | 60.40 | 58.59 | 2.65% | 738,818 |
| Feb 12, 2026 | 59.78 | 59.80 | 58.74 | 58.84 | 57.08 | -0.88% | 871,965 |
| Feb 11, 2026 | 59.80 | 59.84 | 58.26 | 59.36 | 57.58 | -0.80% | 778,438 |
| Feb 10, 2026 | 59.68 | 59.84 | 59.18 | 59.84 | 58.05 | 0.71% | 678,118 |
| Feb 9, 2026 | 59.56 | 59.98 | 58.68 | 59.42 | 57.64 | -1.03% | 703,344 |
| Feb 6, 2026 | 62.98 | 62.98 | 59.56 | 60.04 | 58.24 | -5.54% | 1,111,822 |
| Feb 5, 2026 | 62.82 | 63.64 | 62.58 | 63.56 | 61.66 | 0.82% | 842,095 |
| Feb 4, 2026 | 62.54 | 63.12 | 62.36 | 63.04 | 61.15 | 0.86% | 556,475 |
| Feb 3, 2026 | 61.76 | 62.50 | 61.38 | 62.50 | 60.63 | 1.79% | 365,644 |
| Feb 2, 2026 | 60.82 | 61.62 | 60.72 | 61.40 | 59.56 | 1.29% | 475,272 |
| Jan 30, 2026 | 60.48 | 61.06 | 60.36 | 60.62 | 58.81 | -0.26% | 530,902 |
| Jan 29, 2026 | 60.80 | 61.22 | 60.28 | 60.78 | 58.96 | 0.20% | 439,708 |
| Jan 28, 2026 | 61.76 | 61.94 | 60.00 | 60.66 | 58.84 | -1.78% | 635,457 |
| Jan 27, 2026 | 61.76 | 62.60 | 61.74 | 61.76 | 59.91 | - | 468,702 |
| Jan 26, 2026 | 61.92 | 62.36 | 61.32 | 61.76 | 59.91 | -0.74% | 453,127 |
| Jan 23, 2026 | 63.00 | 63.00 | 62.22 | 62.22 | 60.36 | -0.99% | 398,835 |
| Jan 22, 2026 | 62.14 | 63.02 | 61.88 | 62.84 | 60.96 | 1.85% | 454,368 |
| Jan 21, 2026 | 61.26 | 61.80 | 60.88 | 61.70 | 59.85 | 0.52% | 380,921 |
| Jan 20, 2026 | 62.16 | 62.32 | 61.34 | 61.38 | 59.54 | -1.51% | 590,547 |
| Jan 19, 2026 | 62.36 | 62.66 | 61.92 | 62.32 | 60.45 | -1.08% | 404,381 |
| Jan 16, 2026 | 62.96 | 63.30 | 62.44 | 63.00 | 61.11 | 0.29% | 494,510 |
| Jan 15, 2026 | 62.30 | 63.08 | 62.10 | 62.82 | 60.94 | 0.90% | 324,004 |
| Jan 14, 2026 | 62.20 | 62.48 | 61.84 | 62.26 | 60.40 | 0.23% | 476,386 |
| Jan 13, 2026 | 62.00 | 62.28 | 61.46 | 62.12 | 60.26 | 1.07% | 410,247 |
| Jan 12, 2026 | 62.02 | 62.12 | 61.22 | 61.46 | 59.62 | -0.90% | 384,112 |
| Jan 9, 2026 | 62.24 | 62.42 | 61.20 | 62.02 | 60.16 | -0.35% | 447,189 |
| Jan 8, 2026 | 62.92 | 63.06 | 61.74 | 62.24 | 60.38 | -1.08% | 449,436 |
| Jan 7, 2026 | 61.00 | 63.02 | 61.00 | 62.92 | 61.04 | 1.88% | 635,093 |
| Jan 5, 2026 | 61.24 | 61.86 | 60.96 | 61.76 | 59.91 | 1.35% | 430,536 |
| Jan 2, 2026 | 60.26 | 60.96 | 60.26 | 60.94 | 59.12 | 0.63% | 424,178 |
| Dec 30, 2025 | 60.46 | 60.80 | 60.28 | 60.56 | 58.75 | 0.46% | 293,715 |
| Dec 29, 2025 | 60.24 | 60.42 | 59.94 | 60.28 | 58.48 | -0.13% | 349,670 |
| Dec 23, 2025 | 60.30 | 60.82 | 60.24 | 60.36 | 58.55 | 0.10% | 217,185 |
| Dec 22, 2025 | 60.50 | 60.62 | 60.22 | 60.30 | 58.50 | -0.33% | 242,791 |
| Dec 19, 2025 | 59.98 | 60.54 | 59.98 | 60.50 | 58.69 | 0.60% | 1,095,276 |
| Dec 18, 2025 | 58.98 | 60.14 | 58.92 | 60.14 | 58.34 | 1.66% | 807,596 |
| Dec 17, 2025 | 59.30 | 59.30 | 58.70 | 59.16 | 57.39 | -0.24% | 473,892 |
| Dec 16, 2025 | 60.00 | 60.14 | 59.30 | 59.30 | 57.53 | -0.97% | 434,213 |
| Dec 15, 2025 | 59.32 | 60.22 | 59.32 | 59.88 | 58.09 | 0.57% | 496,035 |
| Dec 12, 2025 | 59.00 | 60.00 | 58.56 | 59.54 | 57.76 | 1.09% | 408,327 |
| Dec 11, 2025 | 58.82 | 58.90 | 57.88 | 58.90 | 57.14 | 0.27% | 470,776 |
| Dec 10, 2025 | 58.52 | 58.82 | 57.94 | 58.74 | 56.98 | 0.10% | 523,910 |
| Dec 9, 2025 | 59.60 | 59.60 | 58.64 | 58.68 | 56.92 | -1.84% | 506,169 |
| Dec 8, 2025 | 59.54 | 59.78 | 59.14 | 59.78 | 57.99 | 0.27% | 427,775 |
| Dec 5, 2025 | 60.00 | 60.20 | 59.04 | 59.62 | 57.84 | -0.43% | 778,253 |
| Dec 4, 2025 | 59.98 | 60.08 | 59.56 | 59.88 | 58.09 | 0.34% | 486,825 |
| Dec 3, 2025 | 59.06 | 59.80 | 59.04 | 59.68 | 57.89 | 0.91% | 982,194 |
| Dec 2, 2025 | 58.54 | 59.14 | 58.48 | 59.14 | 57.37 | 0.85% | 692,396 |
| Dec 1, 2025 | 58.24 | 58.64 | 58.16 | 58.64 | 56.88 | 0.17% | 492,861 |
| Nov 28, 2025 | 58.38 | 58.60 | 57.98 | 58.54 | 56.79 | 0.31% | 613,603 |
| Nov 27, 2025 | 58.50 | 58.64 | 58.06 | 58.36 | 56.61 | - | 161,570 |
| Nov 26, 2025 | 57.88 | 58.54 | 57.76 | 58.36 | 56.61 | 0.83% | 354,780 |
| Nov 25, 2025 | 57.64 | 57.88 | 57.30 | 57.88 | 56.15 | 0.21% | 280,157 |
| Nov 24, 2025 | 57.50 | 58.00 | 57.38 | 57.76 | 56.03 | 0.52% | 1,430,792 |
| Nov 21, 2025 | 56.24 | 57.48 | 56.08 | 57.46 | 55.74 | 1.23% | 782,592 |
| Nov 20, 2025 | 56.84 | 57.02 | 56.54 | 56.76 | 55.06 | 0.67% | 443,283 |
| Nov 19, 2025 | 56.84 | 56.98 | 56.38 | 56.38 | 54.69 | -0.88% | 383,695 |
| Nov 18, 2025 | 57.56 | 57.56 | 56.84 | 56.88 | 55.18 | -1.66% | 255,314 |
| Nov 17, 2025 | 58.42 | 58.46 | 57.78 | 57.84 | 56.11 | -0.89% | 291,614 |
| Nov 14, 2025 | 58.50 | 58.62 | 58.04 | 58.36 | 56.61 | -0.24% | 327,175 |
| Nov 13, 2025 | 58.64 | 58.82 | 58.30 | 58.50 | 56.75 | -0.24% | 336,525 |
| Nov 12, 2025 | 58.88 | 59.06 | 58.36 | 58.64 | 56.88 | -0.41% | 745,237 |
| Nov 11, 2025 | 58.00 | 59.00 | 57.88 | 58.88 | 57.12 | 1.52% | 392,957 |
| Nov 10, 2025 | 58.68 | 58.68 | 57.72 | 58.00 | 56.26 | -0.89% | 381,171 |
| Nov 7, 2025 | 58.54 | 58.58 | 58.00 | 58.52 | 56.77 | -0.03% | 318,672 |
| Nov 6, 2025 | 58.30 | 58.96 | 58.20 | 58.54 | 56.79 | 0.38% | 384,770 |
| Nov 5, 2025 | 58.00 | 58.46 | 57.80 | 58.32 | 56.57 | 0.10% | 371,539 |
| Nov 4, 2025 | 57.16 | 58.38 | 56.92 | 58.26 | 56.52 | 1.25% | 576,963 |
| Nov 3, 2025 | 57.90 | 57.90 | 57.18 | 57.54 | 55.82 | -0.66% | 472,266 |
| Oct 31, 2025 | 58.20 | 58.34 | 57.54 | 57.92 | 56.19 | -0.52% | 832,994 |
| Oct 30, 2025 | 58.26 | 58.60 | 58.08 | 58.22 | 56.48 | -0.31% | 538,178 |
| Oct 29, 2025 | 58.86 | 59.04 | 58.14 | 58.40 | 56.65 | -0.24% | 558,057 |
| Oct 28, 2025 | 58.86 | 58.94 | 58.10 | 58.54 | 56.79 | -0.54% | 406,027 |
| Oct 27, 2025 | 58.56 | 58.86 | 58.38 | 58.86 | 57.10 | 0.72% | 618,159 |
| Oct 24, 2025 | 59.04 | 59.04 | 57.44 | 58.44 | 56.69 | -0.38% | 481,283 |
| Oct 23, 2025 | 57.90 | 60.10 | 57.90 | 58.66 | 56.90 | 1.31% | 691,394 |
| Oct 22, 2025 | 56.74 | 58.08 | 56.60 | 57.90 | 56.17 | 2.04% | 992,995 |
| Oct 21, 2025 | 56.60 | 56.88 | 56.32 | 56.74 | 55.04 | 0.53% | 257,043 |
| Oct 20, 2025 | 55.98 | 56.44 | 55.56 | 56.44 | 54.75 | 0.82% | 477,463 |
| Oct 17, 2025 | 56.56 | 56.84 | 55.76 | 55.98 | 54.30 | -1.82% | 702,089 |
| Oct 16, 2025 | 56.16 | 57.02 | 55.96 | 57.02 | 55.31 | 1.53% | 543,162 |
| Oct 15, 2025 | 55.96 | 56.28 | 55.58 | 56.16 | 54.48 | 0.57% | 350,442 |
| Oct 14, 2025 | 56.00 | 56.28 | 55.60 | 55.84 | 54.17 | -0.57% | 618,951 |
| Oct 13, 2025 | 56.54 | 56.60 | 55.76 | 56.16 | 54.48 | -0.67% | 568,910 |