KONE Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.77	33.11	32.33	33.11	33.11	-4.00%	45,632
Mar 6, 2026	34.38	34.55	34.24	34.49	33.87	-1.29%	33,340
Mar 5, 2026	34.90	35.12	34.53	34.94	34.31	-0.65%	41,699
Mar 4, 2026	35.24	35.60	35.06	35.17	34.53	-1.08%	66,035
Mar 3, 2026	35.40	35.61	35.17	35.56	34.91	-4.01%	45,631
Mar 2, 2026	37.12	37.18	37.00	37.04	36.37	-1.78%	21,725
Feb 27, 2026	37.83	38.29	37.69	37.71	37.03	0.80%	23,342
Feb 26, 2026	37.37	37.43	37.21	37.41	36.73	1.26%	37,835
Feb 25, 2026	37.08	37.08	36.86	36.95	36.28	-1.97%	15,791
Feb 24, 2026	37.74	37.77	37.55	37.69	37.01	0.83%	26,380
Feb 23, 2026	37.18	37.42	37.14	37.38	36.70	0.35%	35,316
Feb 20, 2026	36.90	37.30	36.90	37.25	36.58	1.11%	18,199
Feb 19, 2026	36.99	36.99	36.75	36.84	36.17	-1.76%	25,597
Feb 18, 2026	37.76	37.83	37.42	37.50	36.82	-0.35%	44,443
Feb 17, 2026	37.22	37.73	37.18	37.63	36.95	5.13%	71,479
Feb 13, 2026	35.75	35.87	35.59	35.79	35.15	2.53%	32,232
Feb 12, 2026	34.98	35.11	34.81	34.91	34.28	-0.96%	31,128
Feb 11, 2026	35.31	35.38	35.08	35.25	34.61	-0.73%	17,854
Feb 10, 2026	35.32	35.64	35.29	35.51	34.87	0.37%	22,403
Feb 9, 2026	34.99	35.50	34.94	35.38	34.74	-0.34%	26,767
Feb 6, 2026	35.77	35.91	35.33	35.50	34.86	-5.24%	24,235
Feb 5, 2026	37.31	37.62	37.17	37.47	36.79	0.96%	26,211
Feb 4, 2026	37.19	37.19	37.02	37.11	36.44	0.68%	20,212
Feb 3, 2026	36.36	36.90	36.36	36.86	36.19	1.88%	15,970
Feb 2, 2026	36.13	36.29	36.10	36.18	35.53	0.95%	23,382
Jan 30, 2026	36.18	36.20	35.83	35.84	35.19	-1.59%	23,836
Jan 29, 2026	36.38	36.42	35.91	36.42	35.76	0.66%	33,363
Jan 28, 2026	36.32	36.32	36.00	36.18	35.53	-2.66%	21,369
Jan 27, 2026	37.08	37.20	36.91	37.17	36.50	1.42%	17,909
Jan 26, 2026	36.65	36.66	36.48	36.65	35.99	-0.33%	12,020
Jan 23, 2026	36.62	36.77	36.51	36.77	36.11	-0.19%	78,651
Jan 22, 2026	36.76	37.00	36.56	36.84	36.17	1.82%	20,658
Jan 21, 2026	36.12	36.20	35.73	36.18	35.53	0.98%	27,484
Jan 20, 2026	36.02	36.11	35.77	35.83	35.18	-1.62%	508,312
Jan 16, 2026	36.54	36.56	36.02	36.42	35.76	0.14%	486,550
Jan 15, 2026	36.47	36.55	36.25	36.37	35.71	0.50%	20,862
Jan 14, 2026	36.02	36.20	35.99	36.19	35.54	0.22%	23,192
Jan 13, 2026	36.07	36.21	36.02	36.11	35.46	0.67%	30,281
Jan 12, 2026	35.98	35.98	35.72	35.87	35.22	-0.52%	19,857
Jan 9, 2026	35.75	36.09	35.75	36.06	35.40	-0.71%	17,575
Jan 8, 2026	36.09	36.43	36.02	36.31	35.66	-1.24%	18,531
Jan 7, 2026	36.74	36.77	36.57	36.77	36.11	1.83%	15,265
Jan 6, 2026	36.16	36.34	36.06	36.11	35.46	-0.22%	26,243
Jan 5, 2026	35.85	36.39	35.83	36.19	35.54	1.26%	26,276
Jan 2, 2026	35.61	35.77	35.55	35.74	35.09	0.96%	25,589
Dec 31, 2025	35.43	35.50	35.40	35.40	34.76	-0.39%	12,100
Dec 30, 2025	35.62	35.67	35.45	35.54	34.90	0.28%	23,448
Dec 29, 2025	35.35	35.45	35.35	35.44	34.80	-0.48%	17,383
Dec 26, 2025	35.56	35.64	35.45	35.61	34.97	0.03%	12,069
Dec 24, 2025	35.59	35.60	35.45	35.60	34.96	0.17%	10,249
Dec 23, 2025	35.62	35.73	35.45	35.54	34.90	0.48%	24,838
Dec 22, 2025	35.44	35.70	35.34	35.37	34.73	0.20%	27,528
Dec 19, 2025	35.26	35.41	35.26	35.30	34.66	0.60%	21,796
Dec 18, 2025	35.06	35.26	35.05	35.09	34.46	1.30%	63,034
Dec 17, 2025	34.47	34.77	34.47	34.64	34.01	-0.57%	23,282
Dec 16, 2025	34.95	35.01	34.75	34.84	34.21	-0.71%	30,615
Dec 15, 2025	35.25	35.25	35.02	35.09	34.46	0.46%	31,020
Dec 12, 2025	35.11	35.14	34.79	34.93	34.30	1.07%	28,512
Dec 11, 2025	34.13	34.62	34.13	34.56	33.94	0.55%	17,747
Dec 10, 2025	34.07	34.45	34.06	34.37	33.75	1.00%	18,696
Dec 9, 2025	34.11	34.25	33.99	34.03	33.41	-1.90%	20,385
Dec 8, 2025	34.61	34.73	34.57	34.69	34.06	0.17%	19,017
Dec 5, 2025	34.60	34.69	34.47	34.63	34.00	-0.35%	18,731
Dec 4, 2025	34.88	34.94	34.75	34.75	34.12	-0.23%	17,276
Dec 3, 2025	34.65	34.83	34.39	34.83	34.20	1.38%	16,106
Dec 2, 2025	34.10	34.36	34.10	34.36	33.73	1.25%	15,241
Dec 1, 2025	33.97	34.06	33.89	33.93	33.32	0.04%	24,434
Nov 28, 2025	33.71	34.03	33.69	33.92	33.30	0.25%	13,114
Nov 26, 2025	33.55	33.91	33.55	33.83	33.22	1.03%	12,798
Nov 25, 2025	33.22	33.59	33.22	33.49	32.88	0.75%	29,377
Nov 24, 2025	33.27	33.34	33.16	33.24	32.63	0.29%	17,532
Nov 21, 2025	32.78	33.14	32.78	33.14	32.54	2.35%	36,956
Nov 20, 2025	32.69	32.81	32.38	32.38	31.79	-0.42%	48,061
Nov 19, 2025	32.80	32.81	32.41	32.52	31.93	-1.11%	29,018
Nov 18, 2025	33.11	33.20	32.84	32.88	32.29	-1.44%	26,904
Nov 17, 2025	33.54	33.62	33.30	33.36	32.76	-1.42%	17,913
Nov 14, 2025	33.74	33.91	33.74	33.84	33.23	-0.29%	12,364
Nov 13, 2025	33.90	34.01	33.86	33.94	33.33	-	27,664
Nov 12, 2025	33.75	34.04	33.75	33.94	33.33	-0.49%	25,349
Nov 11, 2025	34.14	34.16	34.03	34.11	33.49	1.50%	14,586
Nov 10, 2025	33.44	33.62	33.39	33.60	33.00	-0.99%	15,529
Nov 7, 2025	33.71	33.94	33.71	33.94	33.33	0.44%	23,006
Nov 6, 2025	33.78	33.81	33.54	33.79	33.18	0.87%	20,106
Nov 5, 2025	33.41	33.52	33.28	33.50	32.89	0.42%	15,861
Nov 4, 2025	33.24	33.53	33.24	33.36	32.76	0.69%	20,946
Nov 3, 2025	33.00	33.17	32.95	33.13	32.53	-0.75%	35,632
Oct 31, 2025	33.30	33.50	33.22	33.38	32.78	-0.51%	27,839
Oct 30, 2025	33.64	33.71	33.55	33.55	32.94	-0.71%	23,632
Oct 29, 2025	33.98	33.99	33.69	33.79	33.18	-0.79%	19,803
Oct 28, 2025	33.94	34.23	33.94	34.06	33.44	-0.58%	15,413
Oct 27, 2025	33.98	34.26	33.98	34.26	33.64	0.97%	17,373
Oct 24, 2025	33.90	33.99	33.90	33.93	33.32	-0.38%	14,186
Oct 23, 2025	34.21	34.21	33.92	34.06	33.44	1.70%	19,838
Oct 22, 2025	33.16	33.73	33.07	33.49	32.88	1.89%	19,802
Oct 21, 2025	32.72	32.91	32.68	32.87	32.28	0.12%	26,002
Oct 20, 2025	32.66	32.84	32.66	32.83	32.24	0.37%	14,026
Oct 17, 2025	32.71	32.71	32.64	32.71	32.12	-1.31%	17,494
Oct 16, 2025	32.80	33.25	32.80	33.15	32.55	1.73%	21,404
Oct 15, 2025	32.43	32.62	32.43	32.58	31.99	0.71%	16,467
Oct 14, 2025	32.29	32.53	32.18	32.35	31.77	-0.40%	74,196