KONE Oyj
KNYJF · OTC
Market closed$54.45$0.00 (0.00%)After hours $54.45 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $54.45 | $54.45 | $54.45 | $54.45 | $54.45 | — |
| July 15, 2026 | $54.45 | $56.50 | $54.45 | $56.50 | $56.50 | — |
| July 15, 2026 | $54.45 | $54.45 | $54.45 | $54.45 | $54.45 | 241.00 |
| July 14, 2026 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | — |
| July 14, 2026 | $56.60 | $56.60 | $56.50 | $56.50 | $56.50 | — |
| July 13, 2026 | $56.80 | $56.80 | $56.70 | $56.70 | $56.70 | 300.00 |
| July 13, 2026 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 109.00 |
| July 10, 2026 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | — |
| July 10, 2026 | $57.31 | $57.31 | $57.31 | $57.31 | $57.31 | — |
| July 9, 2026 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | — |
| July 8, 2026 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | — |
| July 8, 2026 | $57.00 | $57.00 | $56.71 | $56.71 | $56.71 | 187.00 |
| July 8, 2026 | $55.80 | $56.60 | $55.80 | $56.60 | $56.60 | — |
| July 8, 2026 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | — |
| July 7, 2026 | $57.35 | $57.35 | $57.35 | $57.35 | $57.35 | — |
| July 6, 2026 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | — |
| July 6, 2026 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | — |
| June 30, 2026 | $56.31 | $56.31 | $56.31 | $56.31 | $56.31 | — |
| June 30, 2026 | $55.02 | $56.31 | $55.02 | $56.31 | $56.31 | — |
| June 26, 2026 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | — |
| June 25, 2026 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | — |
| June 25, 2026 | $54.64 | $54.64 | $54.64 | $54.64 | $54.64 | — |
| June 22, 2026 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | — |
| June 22, 2026 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | — |
| June 15, 2026 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | — |
| June 15, 2026 | $58.80 | $58.80 | $56.80 | $56.80 | $56.80 | — |
| June 15, 2026 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | — |
| June 15, 2026 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | — |
| June 12, 2026 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | — |
| June 12, 2026 | $58.05 | $58.05 | $54.20 | $54.20 | $54.20 | — |
| June 12, 2026 | $58.05 | $58.05 | $58.05 | $58.05 | $58.05 | — |
| June 11, 2026 | $59.23 | $59.23 | $59.23 | $59.23 | $59.23 | — |
| June 10, 2026 | $59.23 | $59.23 | $59.23 | $59.23 | $59.23 | — |
| June 9, 2026 | $59.23 | $59.23 | $59.23 | $59.23 | $59.23 | — |
| June 9, 2026 | $56.95 | $56.95 | $56.95 | $56.95 | $56.95 | — |
| June 9, 2026 | $59.23 | $59.23 | $59.23 | $59.23 | $59.23 | — |
| June 9, 2026 | $59.23 | $59.23 | $59.23 | $59.23 | $59.23 | — |
| June 8, 2026 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | — |
| June 5, 2026 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | — |
| June 5, 2026 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | — |
| June 5, 2026 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 172.00 |
| June 4, 2026 | $59.09 | $59.09 | $59.09 | $59.09 | $59.09 | — |
| June 2, 2026 | $56.98 | $56.98 | $56.98 | $56.98 | $56.98 | — |
| June 2, 2026 | $56.98 | $56.98 | $56.98 | $56.98 | $56.98 | — |
| June 1, 2026 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | — |
| May 29, 2026 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | — |
| May 29, 2026 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | — |
| May 18, 2026 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | — |
| May 15, 2026 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | — |
| May 15, 2026 | $57.23 | $57.23 | $57.23 | $57.23 | $57.23 | — |
| May 14, 2026 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | — |
| May 14, 2026 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | — |
| May 14, 2026 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | — |
| May 14, 2026 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 189.00 |
| May 12, 2026 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | — |
| May 12, 2026 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | — |
| May 12, 2026 | $57.92 | $57.92 | $57.92 | $57.92 | $57.92 | — |
| May 11, 2026 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | — |
| May 11, 2026 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 166.00 |
| May 8, 2026 | $62.86 | $62.86 | $59.45 | $59.45 | $59.45 | — |
| May 7, 2026 | $60.18 | $60.45 | $60.18 | $60.45 | $60.45 | — |
| May 7, 2026 | $60.18 | $60.18 | $60.18 | $60.18 | $60.18 | — |
| May 6, 2026 | $61.71 | $61.71 | $61.71 | $61.71 | $61.71 | — |
| May 6, 2026 | $61.71 | $61.71 | $61.71 | $61.71 | $61.71 | — |
| May 6, 2026 | $60.38 | $60.38 | $60.38 | $60.38 | $60.38 | — |
| May 6, 2026 | $60.38 | $60.38 | $60.38 | $60.38 | $60.38 | — |
| May 4, 2026 | $61.21 | $61.21 | $61.21 | $61.21 | $61.21 | — |
| May 4, 2026 | $61.21 | $61.21 | $61.21 | $61.21 | $61.21 | — |
| April 29, 2026 | $66.04 | $66.04 | $66.04 | $66.04 | $66.04 | — |
| April 28, 2026 | $66.04 | $66.04 | $66.04 | $66.04 | $66.04 | — |
| April 28, 2026 | $66.34 | $66.34 | $66.34 | $66.34 | $66.34 | — |
| April 27, 2026 | $66.04 | $66.04 | $66.04 | $66.04 | $66.04 | — |
| April 27, 2026 | $66.04 | $66.04 | $66.04 | $66.04 | $66.04 | 434.00 |
| April 22, 2026 | $66.76 | $66.76 | $66.76 | $66.76 | $66.76 | — |
| April 22, 2026 | $66.76 | $66.76 | $66.76 | $66.76 | $66.76 | — |
| April 21, 2026 | $64.31 | $64.31 | $64.31 | $64.31 | $64.31 | — |
| April 21, 2026 | $69.85 | $69.85 | $69.85 | $69.85 | $69.85 | — |