Helsinki - Delayed Quote
EUR
KONE Oyj (KNEBV.HE)
58.24
-0.74
(-1.25%)
At close: November 6 at 6:29:43 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
58.18
58.46
57.42
58.24
58.24
654,627
Nov 5, 2026
58.70
58.98
57.92
58.98
58.98
1,449,640
Nov 4, 2026
56.18
58.34
55.98
58.34
58.34
800,349
Nov 3, 2026
56.00
57.02
55.94
56.48
56.48
534,892
Nov 2, 2026
55.10
56.34
55.08
56.34
56.34
503,547
Oct 30, 2026
54.70
55.50
54.44
55.30
55.30
730,206
Oct 29, 2026
54.92
55.02
53.64
54.48
54.48
651,997
Oct 28, 2026
54.42
54.98
53.34
54.68
54.68
1,140,197
Oct 27, 2026
56.56
56.80
56.10
56.46
56.46
540,234
Oct 26, 2026
56.32
56.96
55.98
56.56
56.56
575,199
Oct 23, 2026
56.00
56.74
55.56
56.32
56.32
1,035,349
Oct 22, 2026
53.94
56.04
53.94
56.04
56.04
1,124,825
Oct 21, 2026
53.62
54.38
53.06
53.90
53.90
866,872
Oct 20, 2026
54.80
54.92
54.04
54.04
54.04
874,750
Oct 19, 2026
55.26
55.58
54.56
54.80
54.80
704,808
Oct 16, 2026
54.36
55.26
53.98
55.26
55.26
536,257
Oct 15, 2026
53.78
54.50
53.14
54.50
54.50
1,111,853
Oct 14, 2026
53.78
54.10
53.46
53.66
53.66
609,012
Oct 13, 2026
53.50
53.76
53.24
53.74
53.74
398,240
Oct 12, 2026
53.38
53.54
53.10
53.48
53.48
475,499
Oct 9, 2026
52.26
53.10
52.14
52.96
52.96
647,152
Oct 8, 2026
52.20
52.64
51.90
51.92
51.92
821,493
Oct 7, 2026
52.98
53.16
52.26
52.36
52.36
726,052
Oct 6, 2026
51.00
52.26
50.94
51.96
51.96
535,548
Oct 5, 2026
51.00
51.18
50.36
50.68
50.68
538,637
Oct 2, 2026
50.68
51.70
50.64
50.92
50.92
397,504
Oct 1, 2026
51.06
51.28
50.36
50.52
50.52
522,090
Sep 30, 2026
52.52
52.70
51.18
51.18
51.18
600,857
Sep 29, 2026
51.70
52.66
51.54
52.14
52.14
571,616
Sep 28, 2026
51.60
52.08
51.60
51.72
51.72
327,732
Sep 25, 2026
51.32
52.10
51.32
51.50
51.50
455,548
Sep 24, 2026
51.26
51.98
51.14
51.14
51.14
518,974
Sep 23, 2026
52.44
52.56
51.32
51.56
51.56
451,080
Sep 22, 2026
50.66
52.62
50.66
52.40
52.40
650,331
Sep 21, 2026
50.36
51.10
50.36
50.66
50.66
547,883
Sep 18, 2026
50.28
50.68
50.06
50.28
50.28
1,796,495
Sep 17, 2026
50.54
50.78
50.32
50.46
50.46
611,426
Sep 16, 2026
50.16
50.34
49.79
50.16
50.16
327,489
Sep 15, 2026
49.93
50.28
49.56
50.06
50.06
320,174
Sep 14, 2026
49.60
49.97
49.07
49.93
49.93
389,655
Sep 11, 2026
49.96
50.10
49.64
49.64
49.64
380,774
Sep 10, 2026
49.68
50.32
49.64
49.80
49.80
566,472
Sep 9, 2026
50.60
50.90
49.78
49.78
49.78
517,930
Sep 8, 2026
50.98
51.20
50.64
50.64
50.64
404,118
Sep 7, 2026
51.50
51.62
50.64
50.92
50.92
365,921
Sep 4, 2026
51.48
51.78
51.06
51.50
51.50
409,311
Sep 3, 2026
51.50
51.84
51.30
51.72
51.72
470,143
Sep 2, 2026
51.54
51.72
51.22
51.58
51.58
372,304
Sep 1, 2026
52.76
52.76
51.42
51.62
51.62
828,581
Aug 31, 2026
52.32
52.78
51.84
52.78
52.78
2,019,944
Aug 28, 2026
53.00
53.26
52.30
52.30
52.30
560,242
Aug 27, 2026
52.92
53.46
52.64
52.94
52.94
654,016
Aug 26, 2026
52.16
53.48
52.16
52.86
52.86
770,526
Aug 25, 2026
52.10
52.76
52.06
52.52
52.52
401,685
Aug 24, 2026
52.00
52.34
51.86
52.10
52.10
575,174
Aug 21, 2026
50.90
52.18
50.74
51.90
51.90
948,218
Aug 20, 2026
50.02
50.84
49.97
50.84
50.84
442,983
Aug 19, 2026
49.51
50.06
49.40
50.02
50.02
541,209
Aug 18, 2026
50.02
50.04
49.45
49.58
49.58
577,861
Aug 17, 2026
50.10
50.30
49.96
49.96
49.96
418,261
Aug 14, 2026
50.26
50.50
49.82
50.10
50.10
580,641
Aug 13, 2026
50.30
50.78
50.08
50.10
50.10
757,083
Aug 12, 2026
51.40
51.40
50.22
50.36
50.36
389,205
Aug 11, 2026
51.20
51.52
51.00
51.40
51.40
658,972
Aug 10, 2026
51.34
51.52
50.98
51.40
51.40
651,976
Aug 7, 2026
51.36
51.68
51.04
51.34
51.34
579,464
Aug 6, 2026
51.20
51.74
51.16
51.36
51.36
336,097
Aug 5, 2026
50.92
51.36
50.80
51.06
51.06
690,365
Aug 4, 2026
50.46
50.90
50.36
50.72
50.72
751,072
Aug 3, 2026
50.30
50.88
50.16
50.28
50.28
787,506
Jul 31, 2026
49.41
50.32
49.40
50.10
50.10
804,972
Jul 30, 2026
50.54
50.78
49.41
49.41
49.41
684,859
Jul 29, 2026
50.96
51.06
50.16
50.54
50.54
772,074
Jul 28, 2026
49.94
51.14
49.90
51.06
51.06
1,110,964
Jul 27, 2026
48.98
50.02
48.97
49.84
49.84
798,656
Jul 24, 2026
47.72
48.90
47.64
48.90
48.90
792,379
Jul 23, 2026
47.64
48.19
47.16
47.58
47.58
999,672
Jul 22, 2026
49.26
49.26
46.22
46.72
46.72
1,730,674
Jul 21, 2026
49.00
49.04
48.10
48.20
48.20
1,020,177
Jul 20, 2026
49.19
49.46
49.03
49.03
49.03
420,282
Jul 17, 2026
49.59
50.22
49.23
49.38
49.38
668,509
Jul 16, 2026
48.48
49.53
48.40
49.53
49.53
596,626
Jul 15, 2026
49.05
49.10
48.42
48.48
48.48
398,546
Jul 14, 2026
49.62
49.69
48.85
48.98
48.98
675,318
Jul 13, 2026
49.46
49.94
49.27
49.62
49.62
338,712
Jul 10, 2026
49.40
49.68
49.20
49.53
49.53
636,406
Jul 9, 2026
50.10
50.16
49.22
49.23
49.23
838,432
Jul 8, 2026
50.42
50.50
49.75
49.97
49.97
1,184,551
Jul 7, 2026
50.76
51.12
50.32
50.42
50.42
468,445
Jul 6, 2026
50.94
51.16
50.44
50.60
50.60
426,412
Jul 3, 2026
51.02
51.28
50.60
50.94
50.94
359,811
Jul 2, 2026
50.16
51.04
50.16
51.02
51.02
594,279
Jul 1, 2026
49.80
50.16
49.69
50.16
50.16
649,436
Jun 30, 2026
49.70
50.04
49.43
49.76
49.76
567,132
Jun 29, 2026
49.96
50.12
49.27
49.52
49.52
635,392
Jun 26, 2026
49.74
49.97
49.49
49.96
49.96
816,676
Jun 25, 2026
48.68
49.90
48.61
49.63
49.63
1,135,924
Jun 24, 2026
49.52
49.65
48.49
48.68
48.68
955,611
Jun 23, 2026
49.36
50.36
49.12
49.40
49.40
1,371,470
Jun 22, 2026
48.91
49.45
48.65
49.36
49.36
1,226,241
Jun 18, 2026
49.67
49.73
48.74
48.90
48.90
401,065
Jun 17, 2026
49.49
49.89
49.12
49.16
49.16
549,321
Jun 16, 2026
49.16
49.73
49.03
49.35
49.35
421,928
Jun 15, 2026
49.36
49.78
48.80
48.83
48.83
498,726
Jun 12, 2026
48.97
49.25
48.34
48.72
48.72
729,242
Jun 11, 2026
48.84
49.03
47.94
48.19
48.19
804,636
Jun 10, 2026
49.93
50.50
49.32
49.70
49.70
550,326
Jun 9, 2026
50.06
50.58
49.93
50.34
50.34
200,981
Jun 8, 2026
50.30
50.40
49.72
50.12
50.12
170,507
Jun 5, 2026
50.58
50.72
50.26
50.28
50.28
146,025
Jun 4, 2026
50.90
51.32
50.36
50.46
50.46
151,162
Jun 3, 2026
50.76
51.04
50.44
50.64
50.64
148,483
Jun 2, 2026
50.36
50.96
50.36
50.62
50.62
152,134
Jun 1, 2026
51.22
51.50
50.14
50.18
50.18
403,830
May 29, 2026
50.46
51.64
50.20
51.14
51.14
401,262
May 28, 2026
50.84
51.12
50.28
50.34
50.34
212,563
May 27, 2026
50.40
51.40
50.40
50.96
50.96
383,803
May 26, 2026
50.66
51.10
50.40
50.40
50.40
718,395
May 25, 2026
50.98
51.04
50.72
50.76
50.76
507,888
May 22, 2026
50.98
51.06
50.24
50.56
50.56
794,379
May 21, 2026
51.36
51.68
51.08
51.08
51.08
131,600
May 20, 2026
51.00
51.62
50.60
51.62
51.62
683,265
May 19, 2026
51.30
51.90
51.22
51.36
51.36
552,219
May 18, 2026
50.64
51.90
50.50
51.30
51.30
695,716
May 15, 2026
50.00
51.06
49.90
51.00
51.00
963,259
May 13, 2026
50.58
50.70
49.83
49.83
49.83
713,988
May 12, 2026
50.74
51.04
50.42
50.46
50.46
597,199
May 11, 2026
51.14
51.30
50.72
50.92
50.92
810,176
May 8, 2026
51.94
52.38
51.08
51.14
51.14
885,583
May 7, 2026
52.96
53.36
52.18
52.18
52.18
1,340,827
May 6, 2026
52.80
53.40
52.44
52.84
52.84
985,393
May 5, 2026
51.74
52.52
51.54
52.30
52.30
1,146,813
May 4, 2026
54.26
54.32
52.00
52.00
52.00
787,439
Apr 30, 2026
54.30
54.74
53.48
54.20
54.20
1,717,898
Apr 29, 2026
57.80
57.80
53.10
54.46
54.46
1,764,104
Apr 28, 2026
56.32
56.78
55.88
56.30
56.30
457,478
Apr 27, 2026
57.90
58.20
56.82
56.92
56.92
487,631
Apr 24, 2026
58.14
58.42
57.66
58.14
58.14
386,879
Apr 23, 2026
56.84
58.22
56.80
58.18
58.18
388,251
Apr 22, 2026
57.64
57.78
57.04
57.10
57.10
458,989
Apr 21, 2026
57.80
58.20
57.36
57.64
57.64
451,616
Apr 20, 2026
58.60
58.70
57.80
57.80
57.80
481,608
Apr 17, 2026
57.72
59.34
57.50
58.82
58.82
817,310
Apr 16, 2026
57.44
57.82
57.16
57.72
57.72
515,261
Apr 15, 2026
57.90
58.28
57.36
57.48
57.48
344,919
Apr 14, 2026
58.40
58.60
57.86
57.90
57.90
659,608
Apr 13, 2026
57.78
58.34
57.42
58.34
58.34
650,977
Apr 10, 2026
57.26
57.90
57.08
57.20
57.20
610,852
Apr 9, 2026
56.76
57.26
56.56
57.26
57.26
485,060
Apr 8, 2026
56.60
57.16
56.28
56.86
56.86
510,031
Apr 7, 2026
55.40
55.46
54.62
54.88
54.88
407,579
Apr 2, 2026
54.54
55.06
53.86
55.00
55.00
431,201
Apr 1, 2026
55.94
56.18
55.16
55.42
55.42
315,523
Mar 31, 2026
55.14
55.44
54.50
54.78
54.78
756,378
Mar 30, 2026
55.00
55.70
54.80
55.40
55.40
683,539
Mar 27, 2026
55.34
55.68
54.86
55.02
55.02
603,231
Mar 26, 2026
55.28
55.66
54.72
55.34
55.34
683,059
Mar 25, 2026
54.80
55.64
54.76
55.56
55.56
623,169
Mar 24, 2026
55.14
55.46
54.14
54.24
54.24
587,184
Mar 23, 2026
53.72
55.76
53.18
55.18
55.18
488,578
Mar 20, 2026
55.02
55.30
54.36
54.56
54.56
2,801,147
Mar 19, 2026
55.90
55.90
54.28
54.78
54.78
1,157,323
Mar 18, 2026
57.60
57.64
56.36
56.88
56.88
784,968
Mar 17, 2026
56.26
58.28
56.26
57.24
57.24
1,125,964
Mar 16, 2026
55.82
56.64
55.42
56.20
56.20
637,390
Mar 13, 2026
56.22
56.30
55.48
55.82
55.82
530,962
Mar 12, 2026
56.04
56.40
55.66
56.28
56.28
876,589
Mar 11, 2026
56.66
56.66
55.92
55.92
55.92
1,149,741
Mar 10, 2026
57.62
57.86
56.74
56.80
56.80
1,224,108
Mar 9, 2026
57.20
57.20
56.26
56.50
56.50
908,270
Mar 6, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
58.68
58.86
57.54
57.90
57.90
973,453
Mar 5, 2026
60.50
61.00
60.14
60.14
58.34
794,037
Mar 4, 2026
61.14
61.60
60.46
60.60
58.79
720,050
Mar 3, 2026
63.00
63.06
60.76
60.76
58.94
794,438
Mar 2, 2026
63.00
64.14
62.70
63.56
61.66
608,260
Feb 27, 2026
63.34
64.42
63.06
64.02
62.10
826,536
Feb 26, 2026
62.62
63.48
62.42
63.34
61.44
387,909
Feb 25, 2026
63.90
64.06
62.50
62.62
60.75
765,999
Feb 24, 2026
63.00
64.42
62.90
63.90
61.99
841,146
Feb 23, 2026
63.22
63.56
63.00
63.44
61.54
853,856
Feb 20, 2026
63.16
63.50
62.38
63.22
61.33
413,219
Feb 19, 2026
63.62
63.86
62.42
62.78
60.90
587,188
Feb 18, 2026
63.70
64.26
63.28
63.80
61.89
789,465
Feb 17, 2026
62.08
63.70
61.96
63.70
61.79
913,062
Feb 16, 2026
61.28
62.18
60.98
62.08
60.22
610,066
Feb 13, 2026
58.98
60.76
58.90
60.40
58.59
738,038
Feb 12, 2026
59.78
59.80
58.74
58.84
57.08
871,965
Feb 11, 2026
59.80
59.84
58.26
59.36
57.58
776,813
Feb 10, 2026
59.68
59.84
59.18
59.84
58.05
678,118
Feb 9, 2026
59.56
59.98
58.68
59.42
57.64
703,344
Feb 6, 2026
62.98
62.98
59.56
60.04
58.24
1,111,104
Feb 5, 2026
62.82
63.64
62.58
63.56
61.66
841,567
Feb 4, 2026
62.54
63.12
62.36
63.04
61.15
556,275
Feb 3, 2026
61.76
62.50
61.38
62.50
60.63
365,644
Feb 2, 2026
60.82
61.62
60.72
61.40
59.56
475,157
Jan 30, 2026
60.48
61.06
60.36
60.62
58.81
530,902
Jan 29, 2026
60.80
61.22
60.28
60.74
58.92
151,835
Jan 28, 2026
61.76
61.94
60.00
60.66
58.84
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
453,127
Jan 23, 2026
63.00
63.00
62.22
62.22
60.36
398,823
Jan 22, 2026
62.14
63.02
61.88
62.84
60.96
454,368
Jan 21, 2026
61.26
61.80
60.88
61.70
59.85
380,778
Jan 20, 2026
62.16
62.32
61.34
61.38
59.54
590,297
Jan 19, 2026
62.36
62.66
61.92
62.32
60.45
404,381
Jan 16, 2026
62.96
63.30
62.44
63.00
61.11
494,510
Jan 15, 2026
62.30
63.08
62.10
62.82
60.94
323,869
Jan 14, 2026
62.20
62.48
61.84
62.26
60.40
476,386
Jan 13, 2026
62.00
62.28
61.46
62.12
60.26
410,247
Jan 12, 2026
62.02
62.12
61.22
61.46
59.62
384,112
Jan 9, 2026
62.24
62.42
61.20
62.02
60.16
447,189
Jan 8, 2026
62.92
63.06
61.74
62.24
60.38
449,436
Jan 7, 2026
61.00
63.02
61.00
62.92
61.04
635,093
Jan 5, 2026
61.24
61.86
60.96
61.76
59.91
429,637
Jan 2, 2026
60.26
60.96
60.26
60.94
59.12
424,178
Dec 30, 2025
60.46
60.80
60.28
60.56
58.75
293,715
Dec 29, 2025
60.24
60.42
59.94
60.28
58.48
349,670
Dec 23, 2025
60.30
60.82
60.24
60.36
58.55
217,185
Dec 22, 2025
60.50
60.62
60.22
60.30
58.50
242,791
Dec 19, 2025
59.98
60.54
59.98
60.50
58.69
1,095,276
Dec 18, 2025
58.98
60.14
58.92
60.14
58.34
807,596
Dec 17, 2025
59.30
59.30
58.70
59.16
57.39
473,892
Dec 16, 2025
60.00
60.14
59.30
59.30
57.53
434,213
Dec 15, 2025
59.32
60.22
59.32
59.88
58.09
496,035
Dec 12, 2025
59.00
60.00
58.56
59.54
57.76
408,327
Dec 11, 2025
58.82
58.90
57.88
58.90
57.14
470,776
Dec 10, 2025
58.52
58.82
57.94
58.74
56.98
523,910
Dec 9, 2025
59.60
59.60
58.64
58.68
56.92
506,169
Dec 8, 2025
59.54
59.78
59.14
59.78
57.99
427,775
Dec 5, 2025
60.00
60.20
59.04
59.62
57.84
778,253
Dec 4, 2025
59.98
60.08
59.56
59.88
58.09
486,825
Dec 3, 2025
59.06
59.80
59.04
59.68
57.89
982,194
Dec 2, 2025
58.54
59.14
58.48
59.14
57.37
692,396
Dec 1, 2025
58.24
58.64
58.16
58.64
56.88
492,861
Nov 28, 2025
58.38
58.60
57.98
58.54
56.79
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
354,780
Nov 25, 2025
57.64
57.88
57.30
57.88
56.15
280,114
Nov 24, 2025
57.50
58.00
57.38
57.76
56.03
1,430,792
Nov 21, 2025
56.24
57.48
56.08
57.46
55.74
782,592
Nov 20, 2025
56.84
57.02
56.54
56.76
55.06
443,283
Nov 19, 2025
56.84
56.98
56.38
56.38
54.69
383,695
Nov 18, 2025
57.56
57.56
56.84
56.88
55.18
255,314
Nov 17, 2025
58.42
58.46
57.78
57.84
56.11
291,614
Nov 14, 2025
58.50
58.62
58.04
58.36
56.61
327,175
Nov 13, 2025
58.64
58.82
58.30
58.50
56.75
336,525
Nov 12, 2025
58.88
59.06
58.36
58.64
56.88
745,237
Nov 11, 2025
58.00
59.00
57.88
58.88
57.12
392,957
Nov 10, 2025
58.68
58.68
57.72
58.00
56.26
381,171
Nov 7, 2025
58.54
58.58
58.00
58.52
56.77
318,672
Nov 6, 2025
58.30
58.96
58.20
58.54
56.79
384,770
