KONE Oyj (LON:0II2)
London
· Delayed Price · Currency is GBP · Price in EUR 57.88
-0.42 (-0.72%)
At close: Mar 6, 2026
KONE Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.66 | 58.84 | 57.56 | 57.85 | 57.84 | -3.75% | 198,768 |
| Mar 5, 2026 | 60.50 | 60.94 | 60.10 | 60.10 | 58.30 | -0.99% | 577,132 |
| Mar 4, 2026 | 61.19 | 61.56 | 60.47 | 60.70 | 58.88 | -0.82% | 4,096,417 |
| Mar 3, 2026 | 62.93 | 63.14 | 60.76 | 61.20 | 59.37 | -3.91% | 5,846,829 |
| Mar 2, 2026 | 62.94 | 64.12 | 62.60 | 63.69 | 61.78 | -0.49% | 6,340,969 |
| Feb 27, 2026 | 63.27 | 64.40 | 63.20 | 64.00 | 62.08 | 1.31% | 5,969,514 |
| Feb 26, 2026 | 62.53 | 63.48 | 62.44 | 63.17 | 61.28 | 0.88% | 3,938,379 |
| Feb 25, 2026 | 63.99 | 64.14 | 62.51 | 62.62 | 60.74 | -2.28% | 3,170,201 |
| Feb 24, 2026 | 62.82 | 64.40 | 62.98 | 64.08 | 62.16 | 0.82% | 783,597 |
| Feb 23, 2026 | 63.34 | 63.58 | 62.30 | 63.56 | 61.66 | 1.37% | 61,599 |
| Feb 20, 2026 | 63.02 | 63.40 | 62.38 | 62.70 | 60.82 | -0.29% | 249,172 |
| Feb 19, 2026 | 63.62 | 64.10 | 62.44 | 62.88 | 61.00 | -1.62% | 539,347 |
| Feb 18, 2026 | 63.79 | 64.20 | 63.28 | 63.91 | 62.00 | 0.08% | 228,044 |
| Feb 17, 2026 | 61.86 | 63.86 | 61.62 | 63.86 | 61.95 | 3.80% | 221,218 |
| Feb 16, 2026 | 61.33 | 62.16 | 61.08 | 61.53 | 59.68 | 1.53% | 52,309 |
| Feb 13, 2026 | 58.97 | 60.62 | 58.86 | 60.60 | 58.79 | 2.61% | 137,613 |
| Feb 12, 2026 | 59.77 | 59.84 | 58.79 | 59.06 | 57.29 | -0.51% | 101,655 |
| Feb 11, 2026 | 59.80 | 59.90 | 58.30 | 59.36 | 57.58 | -0.87% | 225,812 |
| Feb 10, 2026 | 59.56 | 59.88 | 59.16 | 59.88 | 58.09 | 0.71% | 165,242 |
| Feb 9, 2026 | 59.55 | 60.24 | 58.70 | 59.46 | 57.68 | -1.94% | 253,834 |
| Feb 6, 2026 | 62.86 | 63.84 | 59.58 | 60.64 | 58.82 | -4.90% | 68,526 |
| Feb 5, 2026 | 62.80 | 63.76 | 62.65 | 63.76 | 61.85 | 1.27% | 169,457 |
| Feb 4, 2026 | 62.56 | 63.08 | 62.44 | 62.96 | 61.07 | 0.70% | 446,148 |
| Feb 3, 2026 | 61.73 | 62.62 | 61.56 | 62.52 | 60.65 | 2.02% | 45,458 |
| Feb 2, 2026 | 60.83 | 61.64 | 59.94 | 61.28 | 59.44 | 1.02% | 139,385 |
| Jan 30, 2026 | 60.46 | 61.14 | 60.42 | 60.66 | 58.84 | -0.10% | 21,327 |
| Jan 29, 2026 | 60.83 | 61.16 | 60.34 | 60.72 | 58.90 | -0.23% | 49,736 |
| Jan 28, 2026 | 61.86 | 62.18 | 59.98 | 60.86 | 59.04 | -2.28% | 318,960 |
| Jan 27, 2026 | 61.90 | 62.58 | 61.76 | 62.28 | 60.41 | 0.71% | 23,743 |
| Jan 26, 2026 | 61.86 | 62.36 | 61.33 | 61.84 | 59.99 | -1.25% | 86,407 |
| Jan 23, 2026 | 62.94 | 63.00 | 62.22 | 62.62 | 60.74 | 0.14% | 206,910 |
| Jan 22, 2026 | 62.00 | 63.02 | 62.04 | 62.53 | 60.66 | 1.51% | 38,831 |
| Jan 21, 2026 | 61.20 | 61.78 | 61.06 | 61.60 | 59.76 | 0.08% | 17,848 |
| Jan 20, 2026 | 62.17 | 62.70 | 61.36 | 61.55 | 59.71 | -1.55% | 76,108 |
| Jan 19, 2026 | 62.44 | 62.56 | 61.94 | 62.52 | 60.65 | -1.04% | 80,919 |
| Jan 16, 2026 | 62.94 | 63.18 | 62.72 | 63.18 | 61.29 | 0.38% | 262,761 |
| Jan 15, 2026 | 62.31 | 63.04 | 62.08 | 62.94 | 61.05 | 1.29% | 27,149 |
| Jan 14, 2026 | 62.26 | 62.48 | 61.84 | 62.14 | 60.28 | 0.03% | 158,165 |
| Jan 13, 2026 | 61.94 | 62.20 | 61.45 | 62.12 | 60.26 | 0.68% | 138,472 |
| Jan 12, 2026 | 61.94 | 62.22 | 61.24 | 61.70 | 59.85 | -0.07% | 46,862 |
| Jan 9, 2026 | 62.22 | 62.62 | 61.25 | 61.74 | 59.89 | -1.33% | 68,571 |
| Jan 8, 2026 | 62.90 | 63.03 | 61.88 | 62.58 | 60.70 | -0.42% | 275,906 |
| Jan 7, 2026 | 61.02 | 63.02 | 61.32 | 62.84 | 60.96 | 1.06% | 36,111 |
| Jan 6, 2026 | 61.80 | 62.18 | 61.52 | 62.18 | 60.32 | 1.44% | 2 |
| Jan 5, 2026 | 61.32 | 61.80 | 60.88 | 61.30 | 59.46 | 0.62% | 561,078 |
| Jan 2, 2026 | 60.38 | 60.98 | 60.40 | 60.92 | 59.10 | 0.40% | 144,832 |
| Dec 30, 2025 | 60.50 | 60.80 | 60.20 | 60.68 | 58.86 | 1.13% | 27,032 |
| Dec 29, 2025 | 60.23 | 60.72 | 60.00 | 60.00 | 58.20 | -0.33% | 31,809 |
| Dec 23, 2025 | 60.26 | 60.80 | 60.20 | 60.20 | 58.40 | -0.07% | 122,439 |
| Dec 22, 2025 | 60.46 | 60.66 | 60.24 | 60.24 | 58.44 | -0.43% | 177,543 |
| Dec 19, 2025 | 60.02 | 60.50 | 59.98 | 60.50 | 58.69 | 0.90% | 65,039 |
| Dec 18, 2025 | 58.94 | 60.14 | 58.98 | 59.96 | 58.16 | 1.35% | 528,203 |
| Dec 17, 2025 | 59.34 | 59.62 | 58.68 | 59.16 | 57.39 | -0.24% | 196,376 |
| Dec 16, 2025 | 60.09 | 60.11 | 59.30 | 59.30 | 57.52 | -0.94% | 304,149 |
| Dec 15, 2025 | 59.33 | 60.21 | 59.32 | 59.86 | 58.07 | 0.27% | 597,877 |
| Dec 12, 2025 | 58.96 | 59.96 | 58.64 | 59.70 | 57.91 | 1.05% | 45,810 |
| Dec 11, 2025 | 58.77 | 59.08 | 57.86 | 59.08 | 57.31 | 1.20% | 70,536 |
| Dec 10, 2025 | 58.59 | 58.76 | 58.02 | 58.38 | 56.63 | -0.68% | 29,483 |
| Dec 9, 2025 | 59.56 | 59.86 | 58.64 | 58.78 | 57.02 | -1.57% | 432,951 |
| Dec 8, 2025 | 59.55 | 59.78 | 59.17 | 59.72 | 57.93 | -0.29% | 13,871 |
| Dec 5, 2025 | 59.98 | 60.14 | 59.07 | 59.90 | 58.10 | -0.01% | 86,253 |
| Dec 4, 2025 | 59.83 | 60.08 | 59.76 | 59.90 | 58.11 | 0.07% | 21,485 |
| Dec 3, 2025 | 59.04 | 59.86 | 59.04 | 59.86 | 58.07 | 1.01% | 193,543 |
| Dec 2, 2025 | 58.52 | 59.26 | 58.54 | 59.26 | 57.49 | 1.09% | 173,018 |
| Dec 1, 2025 | 58.30 | 58.64 | 58.26 | 58.62 | 56.86 | 0.43% | 213,008 |
| Nov 28, 2025 | 58.41 | 58.68 | 58.02 | 58.37 | 56.62 | 0.15% | 97,564 |
| Nov 27, 2025 | 58.46 | 58.58 | 58.06 | 58.28 | 56.53 | -0.14% | 73,669 |
| Nov 26, 2025 | 57.94 | 58.64 | 57.72 | 58.36 | 56.61 | 0.83% | 122,113 |
| Nov 25, 2025 | 57.58 | 57.88 | 57.37 | 57.88 | 56.15 | 0.42% | 24,735 |
| Nov 24, 2025 | 57.54 | 58.08 | 57.48 | 57.64 | 55.91 | -0.41% | 42,153 |
| Nov 21, 2025 | 56.31 | 57.88 | 56.14 | 57.88 | 56.15 | 3.14% | 28,744 |
| Nov 20, 2025 | 56.85 | 57.06 | 56.12 | 56.12 | 54.44 | -1.14% | 40,770 |
| Nov 19, 2025 | 56.78 | 56.92 | 56.38 | 56.77 | 55.07 | -0.93% | 50,836 |
| Nov 18, 2025 | 57.57 | 57.58 | 56.88 | 57.30 | 55.58 | -1.23% | 887,444 |
| Nov 17, 2025 | 58.40 | 58.42 | 57.80 | 58.01 | 56.27 | -0.45% | 311,258 |
| Nov 14, 2025 | 58.59 | 58.61 | 58.10 | 58.27 | 56.52 | -0.19% | 43,471 |
| Nov 13, 2025 | 58.58 | 58.78 | 58.29 | 58.38 | 56.63 | -0.58% | 195,495 |
| Nov 12, 2025 | 58.86 | 59.62 | 58.36 | 58.72 | 56.96 | -0.51% | 177,651 |
| Nov 11, 2025 | 57.98 | 59.02 | 57.96 | 59.02 | 57.25 | 1.75% | 114,222 |
| Nov 10, 2025 | 58.63 | 59.42 | 57.74 | 58.00 | 56.27 | -0.72% | 89,304 |
| Nov 7, 2025 | 58.50 | 58.72 | 58.00 | 58.43 | 56.68 | -0.19% | 51,864 |
| Nov 6, 2025 | 58.25 | 58.96 | 58.26 | 58.54 | 56.78 | 0.41% | 387,356 |
| Nov 5, 2025 | 57.96 | 58.44 | 57.94 | 58.30 | 56.55 | 0.17% | 156,473 |
| Nov 4, 2025 | 57.19 | 58.38 | 56.98 | 58.20 | 56.46 | 0.90% | 29,552 |
| Nov 3, 2025 | 57.86 | 58.06 | 57.22 | 57.68 | 55.95 | -0.24% | 49,673 |
| Oct 31, 2025 | 58.16 | 58.34 | 57.56 | 57.82 | 56.09 | -0.76% | 27,357 |
| Oct 30, 2025 | 58.23 | 58.76 | 58.10 | 58.26 | 56.52 | -0.47% | 245,637 |
| Oct 29, 2025 | 58.86 | 58.90 | 58.16 | 58.54 | 56.78 | -0.11% | 276,417 |
| Oct 28, 2025 | 58.87 | 58.90 | 58.16 | 58.60 | 56.84 | -0.37% | 36,526 |
| Oct 27, 2025 | 58.58 | 58.86 | 58.28 | 58.82 | 57.06 | 1.09% | 420,334 |
| Oct 24, 2025 | 59.05 | 59.04 | 57.46 | 58.19 | 56.44 | -1.51% | 408,786 |
| Oct 23, 2025 | 57.94 | 59.90 | 57.38 | 59.08 | 57.31 | 2.98% | 128,947 |
| Oct 22, 2025 | 56.72 | 58.18 | 56.64 | 57.37 | 55.65 | 1.22% | 626,367 |
| Oct 21, 2025 | 56.63 | 56.91 | 56.36 | 56.68 | 54.98 | 0.42% | 63,083 |
| Oct 20, 2025 | 55.98 | 56.52 | 55.62 | 56.44 | 54.75 | 0.44% | 227,130 |
| Oct 17, 2025 | 56.50 | 56.81 | 55.78 | 56.19 | 54.51 | -0.29% | 291,815 |
| Oct 16, 2025 | 56.19 | 56.76 | 56.00 | 56.36 | 54.67 | 0.61% | 15,658 |
| Oct 15, 2025 | 55.95 | 56.70 | 55.60 | 56.02 | 54.34 | 0.38% | 168,677 |
| Oct 14, 2025 | 56.01 | 56.26 | 55.61 | 55.80 | 54.13 | -0.43% | 218,148 |
| Oct 13, 2025 | 56.53 | 57.02 | 55.74 | 56.04 | 54.36 | -1.80% | 47,839 |