KONE Oyj (KNYJY)
OTCMKTS
· Delayed Price · Currency is USD
34.63
-0.12 (-0.35%)
At close: Dec 5, 2025
KONE Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.60 | 34.69 | 34.47 | 34.63 | 34.63 | -0.35% | 18,731 |
| Dec 4, 2025 | 34.88 | 34.94 | 34.75 | 34.75 | 34.75 | -0.23% | 17,276 |
| Dec 3, 2025 | 34.65 | 34.83 | 34.39 | 34.83 | 34.83 | 1.38% | 16,106 |
| Dec 2, 2025 | 34.10 | 34.36 | 34.10 | 34.36 | 34.36 | 1.25% | 15,241 |
| Dec 1, 2025 | 33.97 | 34.06 | 33.89 | 33.93 | 33.93 | 0.04% | 24,434 |
| Nov 28, 2025 | 33.71 | 34.03 | 33.69 | 33.92 | 33.92 | 0.25% | 13,114 |
| Nov 26, 2025 | 33.55 | 33.91 | 33.55 | 33.83 | 33.83 | 1.03% | 12,798 |
| Nov 25, 2025 | 33.22 | 33.59 | 33.22 | 33.49 | 33.49 | 0.75% | 29,377 |
| Nov 24, 2025 | 33.27 | 33.34 | 33.16 | 33.24 | 33.24 | 0.29% | 17,532 |
| Nov 21, 2025 | 32.78 | 33.14 | 32.78 | 33.14 | 33.14 | 2.35% | 36,956 |
| Nov 20, 2025 | 32.69 | 32.81 | 32.38 | 32.38 | 32.38 | -0.42% | 48,061 |
| Nov 19, 2025 | 32.80 | 32.81 | 32.41 | 32.52 | 32.52 | -1.11% | 29,018 |
| Nov 18, 2025 | 33.11 | 33.20 | 32.84 | 32.88 | 32.88 | -1.44% | 26,904 |
| Nov 17, 2025 | 33.54 | 33.62 | 33.30 | 33.36 | 33.36 | -1.42% | 17,913 |
| Nov 14, 2025 | 33.74 | 33.91 | 33.74 | 33.84 | 33.84 | -0.29% | 12,364 |
| Nov 13, 2025 | 33.90 | 34.01 | 33.86 | 33.94 | 33.94 | - | 27,664 |
| Nov 12, 2025 | 33.75 | 34.04 | 33.75 | 33.94 | 33.94 | -0.49% | 25,349 |
| Nov 11, 2025 | 34.14 | 34.16 | 34.03 | 34.11 | 34.11 | 1.50% | 14,586 |
| Nov 10, 2025 | 33.44 | 33.62 | 33.39 | 33.60 | 33.60 | -0.99% | 15,529 |
| Nov 7, 2025 | 33.71 | 33.94 | 33.71 | 33.94 | 33.94 | 0.44% | 23,006 |
| Nov 6, 2025 | 33.78 | 33.81 | 33.54 | 33.79 | 33.79 | 0.87% | 20,106 |
| Nov 5, 2025 | 33.41 | 33.52 | 33.28 | 33.50 | 33.50 | 0.42% | 15,861 |
| Nov 4, 2025 | 33.24 | 33.53 | 33.24 | 33.36 | 33.36 | 0.69% | 20,946 |
| Nov 3, 2025 | 33.00 | 33.17 | 32.95 | 33.13 | 33.13 | -0.75% | 35,632 |
| Oct 31, 2025 | 33.30 | 33.50 | 33.22 | 33.38 | 33.38 | -0.51% | 27,839 |
| Oct 30, 2025 | 33.64 | 33.71 | 33.55 | 33.55 | 33.55 | -0.71% | 23,632 |
| Oct 29, 2025 | 33.98 | 33.99 | 33.69 | 33.79 | 33.79 | -0.79% | 19,803 |
| Oct 28, 2025 | 33.94 | 34.23 | 33.94 | 34.06 | 34.06 | -0.58% | 15,413 |
| Oct 27, 2025 | 33.98 | 34.26 | 33.98 | 34.26 | 34.26 | 0.97% | 17,373 |
| Oct 24, 2025 | 33.90 | 33.99 | 33.90 | 33.93 | 33.93 | -0.38% | 14,186 |
| Oct 23, 2025 | 34.21 | 34.21 | 33.92 | 34.06 | 34.06 | 1.70% | 19,838 |
| Oct 22, 2025 | 33.16 | 33.73 | 33.07 | 33.49 | 33.49 | 1.89% | 19,802 |
| Oct 21, 2025 | 32.72 | 32.91 | 32.68 | 32.87 | 32.87 | 0.12% | 26,002 |
| Oct 20, 2025 | 32.66 | 32.84 | 32.66 | 32.83 | 32.83 | 0.37% | 14,026 |
| Oct 17, 2025 | 32.71 | 32.71 | 32.64 | 32.71 | 32.71 | -1.31% | 17,494 |
| Oct 16, 2025 | 32.80 | 33.25 | 32.80 | 33.15 | 33.15 | 1.73% | 21,404 |
| Oct 15, 2025 | 32.43 | 32.62 | 32.43 | 32.58 | 32.58 | 0.71% | 16,467 |
| Oct 14, 2025 | 32.29 | 32.53 | 32.18 | 32.35 | 32.35 | -0.40% | 74,196 |
| Oct 13, 2025 | 32.37 | 32.48 | 32.37 | 32.48 | 32.48 | -0.28% | 44,339 |
| Oct 10, 2025 | 32.84 | 32.85 | 32.47 | 32.57 | 32.57 | -1.57% | 256,832 |
| Oct 9, 2025 | 33.22 | 33.28 | 33.04 | 33.09 | 33.09 | -0.54% | 99,600 |
| Oct 8, 2025 | 33.21 | 33.32 | 33.11 | 33.27 | 33.27 | - | 31,294 |
| Oct 7, 2025 | 33.43 | 33.44 | 33.21 | 33.27 | 33.27 | 1.31% | 14,394 |
| Oct 6, 2025 | 32.96 | 32.97 | 32.77 | 32.84 | 32.84 | -3.37% | 49,547 |
| Oct 3, 2025 | 33.82 | 34.03 | 33.82 | 33.99 | 33.99 | 0.82% | 23,107 |
| Oct 2, 2025 | 33.46 | 33.75 | 33.40 | 33.71 | 33.71 | -0.27% | 14,381 |
| Oct 1, 2025 | 33.71 | 33.86 | 33.67 | 33.80 | 33.80 | -0.88% | 34,501 |
| Sep 30, 2025 | 33.81 | 34.11 | 33.81 | 34.10 | 34.10 | 0.74% | 20,302 |
| Sep 29, 2025 | 33.99 | 33.99 | 33.82 | 33.85 | 33.85 | -0.38% | 16,778 |
| Sep 26, 2025 | 33.97 | 33.98 | 33.63 | 33.98 | 33.98 | 2.32% | 227,598 |
| Sep 25, 2025 | 33.35 | 33.36 | 33.08 | 33.21 | 33.21 | 0.18% | 782,906 |
| Sep 24, 2025 | 33.35 | 33.45 | 33.15 | 33.15 | 33.15 | -0.27% | 200,551 |
| Sep 23, 2025 | 33.19 | 33.32 | 33.17 | 33.24 | 33.24 | -0.21% | 33,572 |
| Sep 22, 2025 | 33.32 | 33.32 | 33.13 | 33.31 | 33.31 | 1.00% | 41,858 |
| Sep 19, 2025 | 32.93 | 33.03 | 32.84 | 32.98 | 32.98 | -0.75% | 32,018 |
| Sep 18, 2025 | 33.33 | 33.41 | 33.13 | 33.23 | 33.23 | 0.51% | 25,142 |
| Sep 17, 2025 | 33.14 | 33.30 | 32.60 | 33.06 | 33.06 | -0.03% | 30,805 |
| Sep 16, 2025 | 33.17 | 33.22 | 32.98 | 33.07 | 33.07 | -0.54% | 26,434 |
| Sep 15, 2025 | 32.98 | 33.31 | 32.96 | 33.25 | 33.25 | -1.25% | 44,950 |
| Sep 12, 2025 | 33.71 | 33.75 | 33.57 | 33.67 | 33.67 | 0.27% | 26,415 |
| Sep 11, 2025 | 33.47 | 33.60 | 33.39 | 33.58 | 33.58 | 0.89% | 23,362 |
| Sep 10, 2025 | 33.26 | 33.36 | 33.20 | 33.29 | 33.29 | 0.29% | 24,255 |
| Sep 9, 2025 | 33.09 | 33.25 | 33.08 | 33.19 | 33.19 | 0.64% | 13,930 |
| Sep 8, 2025 | 32.82 | 33.04 | 32.81 | 32.98 | 32.98 | 1.10% | 23,752 |
| Sep 5, 2025 | 32.72 | 32.72 | 32.52 | 32.62 | 32.62 | 1.83% | 18,755 |
| Sep 4, 2025 | 32.02 | 32.04 | 31.95 | 32.03 | 32.03 | 0.80% | 19,008 |
| Sep 3, 2025 | 31.66 | 31.84 | 31.66 | 31.78 | 31.78 | 1.37% | 38,659 |
| Sep 2, 2025 | 31.41 | 31.52 | 31.18 | 31.35 | 31.35 | -0.13% | 20,499 |
| Aug 29, 2025 | 31.09 | 31.41 | 31.09 | 31.39 | 31.39 | 0.96% | 17,316 |
| Aug 28, 2025 | 31.05 | 31.16 | 31.04 | 31.09 | 31.09 | -0.35% | 19,669 |
| Aug 27, 2025 | 30.96 | 31.20 | 30.84 | 31.20 | 31.20 | -0.29% | 15,111 |
| Aug 26, 2025 | 31.22 | 31.30 | 31.17 | 31.29 | 31.29 | -0.18% | 16,787 |
| Aug 25, 2025 | 31.91 | 31.92 | 31.32 | 31.35 | 31.35 | -0.73% | 23,447 |
| Aug 22, 2025 | 31.26 | 31.67 | 31.26 | 31.58 | 31.58 | 1.73% | 20,070 |
| Aug 21, 2025 | 31.35 | 31.35 | 30.98 | 31.04 | 31.04 | -0.70% | 30,737 |
| Aug 20, 2025 | 31.36 | 31.47 | 31.24 | 31.26 | 31.26 | 0.87% | 29,408 |
| Aug 19, 2025 | 30.97 | 31.18 | 30.90 | 30.99 | 30.99 | 0.55% | 25,287 |
| Aug 18, 2025 | 30.81 | 30.89 | 30.73 | 30.82 | 30.82 | 0.55% | 29,674 |
| Aug 15, 2025 | 30.56 | 30.71 | 30.56 | 30.65 | 30.65 | -0.10% | 18,100 |
| Aug 14, 2025 | 30.68 | 30.74 | 30.57 | 30.68 | 30.68 | -0.68% | 29,509 |
| Aug 13, 2025 | 30.80 | 30.90 | 30.76 | 30.89 | 30.89 | 0.16% | 14,031 |
| Aug 12, 2025 | 30.74 | 30.90 | 30.67 | 30.84 | 30.84 | 0.75% | 32,134 |
| Aug 11, 2025 | 30.74 | 30.74 | 30.49 | 30.61 | 30.61 | -0.78% | 17,529 |
| Aug 8, 2025 | 30.90 | 30.94 | 30.80 | 30.85 | 30.85 | -0.91% | 15,133 |
| Aug 7, 2025 | 31.10 | 31.15 | 30.94 | 31.13 | 31.13 | -0.21% | 20,037 |
| Aug 6, 2025 | 31.16 | 31.20 | 31.09 | 31.20 | 31.20 | 0.81% | 23,801 |
| Aug 5, 2025 | 30.91 | 31.02 | 30.88 | 30.95 | 30.95 | 0.10% | 22,728 |
| Aug 4, 2025 | 31.18 | 31.18 | 30.90 | 30.92 | 30.92 | 0.39% | 62,670 |
| Aug 1, 2025 | 30.84 | 30.84 | 30.64 | 30.80 | 30.80 | 0.29% | 33,342 |
| Jul 31, 2025 | 30.56 | 30.91 | 30.56 | 30.71 | 30.71 | 1.45% | 37,090 |
| Jul 30, 2025 | 30.92 | 30.92 | 30.26 | 30.27 | 30.27 | -3.90% | 27,467 |
| Jul 29, 2025 | 31.46 | 31.72 | 31.39 | 31.50 | 31.50 | 0.80% | 27,187 |
| Jul 28, 2025 | 31.40 | 31.40 | 31.19 | 31.25 | 31.25 | -1.66% | 20,578 |
| Jul 25, 2025 | 31.66 | 31.81 | 31.66 | 31.78 | 31.78 | -0.98% | 11,977 |
| Jul 24, 2025 | 32.13 | 32.16 | 32.04 | 32.09 | 32.09 | -1.78% | 15,271 |
| Jul 23, 2025 | 32.07 | 32.67 | 31.86 | 32.67 | 32.67 | 1.15% | 15,671 |
| Jul 22, 2025 | 32.05 | 32.30 | 32.05 | 32.30 | 32.30 | 1.29% | 20,787 |
| Jul 21, 2025 | 31.89 | 32.02 | 31.86 | 31.89 | 31.89 | 0.63% | 12,088 |
| Jul 18, 2025 | 31.56 | 31.78 | 31.56 | 31.69 | 31.69 | -2.13% | 10,944 |
| Jul 17, 2025 | 32.50 | 32.63 | 32.38 | 32.38 | 32.38 | 1.98% | 32,301 |