OTC Markets OTCPK - Delayed Quote
USD
KONE Oyj (KNYJF)
62.97
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
Oct 30, 2026
62.97
62.97
62.97
62.97
62.97
-
Oct 29, 2026
62.97
62.97
62.97
62.97
62.97
-
Oct 28, 2026
62.97
62.97
62.97
62.97
62.97
-
Oct 27, 2026
62.97
62.97
62.97
62.97
62.97
-
Oct 26, 2026
62.97
62.97
62.97
62.97
62.97
-
Oct 23, 2026
62.97
62.97
62.97
62.97
62.97
7,100
Oct 22, 2026
58.12
58.12
58.12
58.12
58.12
-
Oct 21, 2026
58.12
58.12
58.12
58.12
58.12
-
Oct 20, 2026
58.12
58.12
58.12
58.12
58.12
-
Oct 19, 2026
58.12
58.12
58.12
58.12
58.12
-
Oct 16, 2026
58.12
58.12
58.12
58.12
58.12
-
Oct 15, 2026
58.12
58.12
58.12
58.12
58.12
-
Oct 14, 2026
58.12
58.12
58.12
58.12
58.12
-
Oct 13, 2026
58.12
58.12
58.12
58.12
58.12
-
Oct 12, 2026
58.12
58.12
58.12
58.12
58.12
-
Oct 9, 2026
58.12
58.12
58.12
58.12
58.12
-
Oct 8, 2026
58.12
58.12
58.12
58.12
58.12
-
Oct 7, 2026
57.21
58.12
57.21
58.12
58.12
300
Oct 6, 2026
58.05
58.05
58.05
58.05
58.05
-
Oct 5, 2026
58.05
58.05
58.05
58.05
58.05
-
Oct 2, 2026
58.05
58.05
58.05
58.05
58.05
-
Oct 1, 2026
58.05
58.05
58.05
58.05
58.05
-
Sep 30, 2026
58.05
58.05
58.05
58.05
58.05
-
Sep 29, 2026
58.05
58.05
58.05
58.05
58.05
-
Sep 28, 2026
58.05
58.05
58.05
58.05
58.05
-
Sep 25, 2026
58.05
58.05
58.05
58.05
58.05
-
Sep 24, 2026
58.05
58.05
58.05
58.05
58.05
-
Sep 23, 2026
58.05
58.05
58.05
58.05
58.05
-
Sep 22, 2026
58.05
58.05
58.05
58.05
58.05
-
Sep 21, 2026
56.65
58.05
56.65
58.05
58.05
300
Sep 18, 2026
56.18
56.18
56.18
56.18
56.18
-
Sep 17, 2026
56.18
56.18
56.18
56.18
56.18
-
Sep 16, 2026
56.18
56.18
56.18
56.18
56.18
200
Sep 15, 2026
57.77
57.77
57.77
57.77
57.77
-
Sep 14, 2026
57.77
57.77
57.77
57.77
57.77
-
Sep 11, 2026
57.77
57.77
57.77
57.77
57.77
8,500
Sep 10, 2026
60.00
60.00
60.00
60.00
60.00
-
Sep 9, 2026
60.00
60.00
60.00
60.00
60.00
-
Sep 8, 2026
60.00
60.00
60.00
60.00
60.00
-
Sep 4, 2026
60.00
60.00
60.00
60.00
60.00
-
Sep 3, 2026
60.00
60.00
60.00
60.00
60.00
-
Sep 2, 2026
60.00
60.00
60.00
60.00
60.00
-
Sep 1, 2026
60.00
60.00
60.00
60.00
60.00
100
Aug 31, 2026
62.70
62.70
62.70
62.70
62.70
-
Aug 28, 2026
62.70
62.70
62.70
62.70
62.70
-
Aug 27, 2026
62.70
62.70
62.70
62.70
62.70
-
Aug 26, 2026
62.70
62.70
62.70
62.70
62.70
-
Aug 25, 2026
62.70
62.70
62.70
62.70
62.70
-
Aug 24, 2026
62.70
62.70
62.70
62.70
62.70
200
Aug 21, 2026
58.10
58.10
58.10
58.10
58.10
-
Aug 20, 2026
58.10
58.10
58.10
58.10
58.10
-
Aug 19, 2026
58.10
58.10
58.10
58.10
58.10
-
Aug 18, 2026
58.10
58.10
58.10
58.10
58.10
-
Aug 17, 2026
59.90
59.90
58.10
58.10
58.10
600
Aug 14, 2026
59.15
59.15
59.15
59.15
59.15
-
Aug 13, 2026
59.15
59.15
59.15
59.15
59.15
-
Aug 12, 2026
59.15
59.15
59.15
59.15
59.15
-
Aug 11, 2026
59.15
59.15
59.15
59.15
59.15
-
Aug 10, 2026
59.30
59.30
59.15
59.15
59.15
700
Aug 7, 2026
58.40
58.40
58.40
58.40
58.40
-
Aug 6, 2026
58.40
58.40
58.40
58.40
58.40
-
Aug 5, 2026
58.40
58.40
58.40
58.40
58.40
-
Aug 4, 2026
58.40
58.40
58.40
58.40
58.40
-
Aug 3, 2026
58.40
58.40
58.40
58.40
58.40
200
Jul 31, 2026
52.70
52.70
52.70
52.70
52.70
-
Jul 30, 2026
52.70
52.70
52.70
52.70
52.70
-
Jul 29, 2026
52.70
52.70
52.70
52.70
52.70
-
Jul 28, 2026
52.70
52.70
52.70
52.70
52.70
-
Jul 27, 2026
52.70
52.70
52.70
52.70
52.70
-
Jul 24, 2026
52.70
52.70
52.70
52.70
52.70
-
Jul 23, 2026
52.70
52.70
52.70
52.70
52.70
-
Jul 22, 2026
52.70
52.70
52.70
52.70
52.70
300
Jul 21, 2026
55.00
55.00
55.00
55.00
55.00
4,300
Jul 20, 2026
56.05
56.05
56.00
56.00
56.00
600
Jul 17, 2026
54.45
54.45
54.45
54.45
54.45
-
Jul 16, 2026
54.45
54.45
54.45
54.45
54.45
-
Jul 15, 2026
54.45
54.45
54.45
54.45
54.45
200
Jul 14, 2026
56.60
56.60
56.50
56.50
56.50
600
Jul 13, 2026
56.85
56.85
56.70
56.70
56.70
800
Jul 10, 2026
56.71
56.71
56.71
56.71
56.71
-
Jul 9, 2026
56.71
56.71
56.71
56.71
56.71
-
Jul 8, 2026
55.52
57.00
55.52
56.71
56.71
2,900
Jul 7, 2026
58.10
58.10
58.10
58.10
58.10
-
Jul 6, 2026
58.10
58.10
58.10
58.10
58.10
1,400
Jul 2, 2026
56.31
56.31
56.31
56.31
56.31
-
Jul 1, 2026
56.31
56.31
56.31
56.31
56.31
-
Jun 30, 2026
55.02
56.31
55.02
56.31
56.31
600
Jun 29, 2026
56.80
56.80
56.80
56.80
56.80
-
Jun 26, 2026
56.80
56.80
56.80
56.80
56.80
-
Jun 25, 2026
56.80
56.80
56.80
56.80
56.80
-
Jun 24, 2026
56.80
56.80
56.80
56.80
56.80
-
Jun 23, 2026
56.80
56.80
56.80
56.80
56.80
-
Jun 22, 2026
56.80
56.80
56.80
56.80
56.80
-
Jun 18, 2026
56.80
56.80
56.80
56.80
56.80
-
Jun 17, 2026
56.80
56.80
56.80
56.80
56.80
-
Jun 16, 2026
56.80
56.80
56.80
56.80
56.80
-
Jun 15, 2026
58.80
58.80
56.80
56.80
56.80
700
Jun 12, 2026
58.05
58.05
54.20
54.20
54.20
16,600
Jun 11, 2026
59.23
59.23
59.23
59.23
59.23
-
Jun 10, 2026
59.23
59.23
59.23
59.23
59.23
-
Jun 9, 2026
59.23
59.23
59.23
59.23
59.23
500
Jun 8, 2026
59.20
59.20
59.20
59.20
59.20
500
Jun 5, 2026
56.65
56.65
56.65
56.65
56.65
200
Jun 4, 2026
59.09
59.09
59.09
59.09
59.09
1,200
Jun 3, 2026
56.98
56.98
56.98
56.98
56.98
-
Jun 2, 2026
56.98
56.98
56.98
56.98
56.98
200
Jun 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 28, 2026
58.02
58.02
58.02
58.02
58.02
-
May 27, 2026
58.02
58.02
58.02
58.02
58.02
-
May 26, 2026
58.02
58.02
58.02
58.02
58.02
-
May 22, 2026
58.02
58.02
58.02
58.02
58.02
-
May 21, 2026
58.02
58.02
58.02
58.02
58.02
-
May 20, 2026
58.02
58.02
58.02
58.02
58.02
-
May 19, 2026
58.02
58.02
58.02
58.02
58.02
-
May 18, 2026
58.02
58.02
58.02
58.02
58.02
-
May 15, 2026
57.23
58.02
57.23
58.02
58.02
300
May 14, 2026
56.25
57.95
56.25
57.95
57.95
400
May 13, 2026
59.00
59.00
59.00
59.00
59.00
-
May 12, 2026
57.92
59.00
57.92
59.00
59.00
9,200
May 11, 2026
60.08
60.08
60.08
60.08
60.08
200
May 8, 2026
62.86
62.86
62.86
62.86
62.86
6,000
May 7, 2026
60.18
60.45
60.18
60.45
60.45
300
May 6, 2026
60.38
61.71
60.38
61.71
61.71
700
May 5, 2026
61.21
61.21
61.21
61.21
61.21
-
May 4, 2026
61.21
61.21
61.21
61.21
61.21
300
May 1, 2026
66.04
66.04
66.04
66.04
66.04
-
Apr 30, 2026
66.04
66.04
66.04
66.04
66.04
-
Apr 29, 2026
66.04
66.04
66.04
66.04
66.04
-
Apr 28, 2026
66.04
66.04
66.04
66.04
66.04
-
Apr 27, 2026
66.04
66.04
66.04
66.04
66.04
400
Apr 24, 2026
66.76
66.76
66.76
66.76
66.76
-
Apr 23, 2026
66.76
66.76
66.76
66.76
66.76
-
Apr 22, 2026
66.76
66.76
66.76
66.76
66.76
1,100
Apr 21, 2026
64.31
64.31
64.31
64.31
64.31
-
Apr 20, 2026
64.31
64.31
64.31
64.31
64.31
-
Apr 17, 2026
64.31
64.31
64.31
64.31
64.31
-
Apr 16, 2026
64.31
64.31
64.31
64.31
64.31
-
Apr 15, 2026
64.31
64.31
64.31
64.31
64.31
-
Apr 14, 2026
64.31
64.31
64.31
64.31
64.31
-
Apr 13, 2026
64.31
64.31
64.31
64.31
64.31
-
Apr 10, 2026
64.31
64.31
64.31
64.31
64.31
-
Apr 9, 2026
64.31
64.31
64.31
64.31
64.31
-
Apr 8, 2026
64.31
64.31
64.31
64.31
64.31
-
Apr 7, 2026
65.47
65.47
64.31
64.31
64.31
300
Apr 6, 2026
61.20
61.20
61.20
61.20
61.20
-
Apr 2, 2026
61.20
61.20
61.20
61.20
61.20
-
Apr 1, 2026
61.20
61.20
61.20
61.20
61.20
-
Mar 31, 2026
61.20
61.20
61.20
61.20
61.20
-
Mar 30, 2026
61.80
61.80
61.20
61.20
61.20
800
Mar 27, 2026
61.87
61.87
61.87
61.87
61.87
-
Mar 26, 2026
61.87
61.87
61.87
61.87
61.87
-
Mar 25, 2026
61.87
61.87
61.87
61.87
61.87
-
Mar 24, 2026
61.87
61.87
61.87
61.87
61.87
-
Mar 23, 2026
61.87
61.87
61.87
61.87
61.87
200
Mar 20, 2026
62.00
62.00
62.00
62.00
62.00
300
Mar 19, 2026
62.35
62.35
62.35
62.35
62.35
-
Mar 18, 2026
62.35
62.35
62.35
62.35
62.35
-
Mar 17, 2026
62.35
62.35
62.35
62.35
62.35
-
Mar 16, 2026
62.35
62.35
62.35
62.35
62.35
-
Mar 13, 2026
62.35
62.35
62.35
62.35
62.35
1,700
Mar 12, 2026
71.76
71.76
71.76
71.76
71.76
-
Mar 11, 2026
71.76
71.76
71.76
71.76
71.76
-
Mar 10, 2026
71.76
71.76
71.76
71.76
71.76
-
Mar 9, 2026
71.76
71.76
71.76
71.76
71.76
-
Mar 6, 2026
2.091
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
71.76
71.76
71.76
71.76
71.76
-
Mar 5, 2026
71.76
71.76
71.76
71.76
69.67
-
Mar 4, 2026
71.76
71.76
71.76
71.76
69.67
-
Mar 3, 2026
71.76
71.76
71.76
71.76
69.67
-
Mar 2, 2026
71.76
71.76
71.76
71.76
69.67
200
Feb 27, 2026
70.50
70.50
70.50
70.50
68.45
-
Feb 26, 2026
70.50
70.50
70.50
70.50
68.45
-
Feb 25, 2026
70.50
70.50
70.50
70.50
68.45
-
Feb 24, 2026
70.50
70.50
70.50
70.50
68.45
-
Feb 23, 2026
70.50
70.50
70.50
70.50
68.45
-
Feb 20, 2026
70.50
70.50
70.50
70.50
68.45
-
Feb 19, 2026
70.50
70.50
70.50
70.50
68.45
-
Feb 18, 2026
70.50
70.50
70.50
70.50
68.45
-
Feb 17, 2026
70.50
70.50
70.50
70.50
68.45
-
Feb 13, 2026
70.50
70.50
70.50
70.50
68.45
-
Feb 12, 2026
70.50
70.50
70.50
70.50
68.45
-
Feb 11, 2026
70.50
70.50
70.50
70.50
68.45
-
Feb 10, 2026
70.50
70.50
70.50
70.50
68.45
-
Feb 9, 2026
70.50
70.50
70.50
70.50
68.45
100
Feb 6, 2026
72.41
72.41
72.41
72.41
70.30
-
Feb 5, 2026
72.41
72.41
72.41
72.41
70.30
600
Feb 4, 2026
69.94
69.94
69.94
69.94
67.90
-
Feb 3, 2026
69.94
69.94
69.94
69.94
67.90
-
Feb 2, 2026
69.94
69.94
69.94
69.94
67.90
100
Jan 30, 2026
70.91
70.91
69.80
69.80
67.77
400
Jan 29, 2026
74.11
74.11
74.11
74.11
71.95
-
Jan 28, 2026
74.11
74.11
74.11
74.11
71.95
-
Jan 27, 2026
74.11
74.11
74.11
74.11
71.95
-
Jan 26, 2026
74.11
74.11
74.11
74.11
71.95
-
Jan 23, 2026
74.11
74.11
74.11
74.11
71.95
-
Jan 22, 2026
74.11
74.11
74.11
74.11
71.95
-
Jan 21, 2026
74.11
74.11
74.11
74.11
71.95
-
Jan 20, 2026
74.11
74.11
74.11
74.11
71.95
300
Jan 16, 2026
71.90
71.90
71.90
71.90
69.80
-
Jan 15, 2026
71.90
71.90
71.90
71.90
69.80
-
Jan 14, 2026
71.90
71.90
71.90
71.90
69.80
-
Jan 13, 2026
71.90
71.90
71.90
71.90
69.80
-
Jan 12, 2026
71.90
71.90
71.90
71.90
69.80
-
Jan 9, 2026
71.90
71.90
71.90
71.90
69.80
200
Jan 8, 2026
70.20
70.20
70.20
70.20
68.15
-
Jan 7, 2026
70.20
70.20
70.20
70.20
68.15
-
Jan 6, 2026
70.20
70.20
70.20
70.20
68.15
200
Jan 5, 2026
69.11
69.11
69.11
69.11
67.10
-
Jan 2, 2026
69.11
69.11
69.11
69.11
67.10
-
Dec 31, 2025
69.11
69.11
69.11
69.11
67.10
-
Dec 30, 2025
69.11
69.11
69.11
69.11
67.10
-
Dec 29, 2025
69.11
69.11
69.11
69.11
67.10
-
Dec 26, 2025
69.11
69.11
69.11
69.11
67.10
-
Dec 24, 2025
69.11
69.11
69.11
69.11
67.10
-
Dec 23, 2025
69.11
69.11
69.11
69.11
67.10
-
Dec 22, 2025
69.11
69.11
69.11
69.11
67.10
-
Dec 19, 2025
69.11
69.11
69.11
69.11
67.10
300
Dec 18, 2025
72.00
72.00
72.00
72.00
69.90
-
Dec 17, 2025
72.00
72.00
72.00
72.00
69.90
-
Dec 16, 2025
72.00
72.00
72.00
72.00
69.90
-
Dec 15, 2025
72.00
72.00
72.00
72.00
69.90
-
Dec 12, 2025
72.00
72.00
72.00
72.00
69.90
300
Dec 11, 2025
71.82
71.82
71.82
71.82
69.73
-
Dec 10, 2025
71.82
71.82
71.82
71.82
69.73
-
Dec 9, 2025
71.82
71.82
71.82
71.82
69.73
-
Dec 8, 2025
71.82
71.82
71.82
71.82
69.73
-
Dec 5, 2025
71.82
71.82
71.82
71.82
69.73
-
Dec 4, 2025
71.82
71.82
71.82
71.82
69.73
300
Dec 3, 2025
67.21
67.21
67.21
67.21
65.25
-
Dec 2, 2025
67.21
67.21
67.21
67.21
65.25
-
Dec 1, 2025
67.21
67.21
67.21
67.21
65.25
-
Nov 28, 2025
67.21
67.21
67.21
67.21
65.25
-
Nov 26, 2025
67.21
67.21
67.21
67.21
65.25
-
Nov 25, 2025
67.21
67.21
67.21
67.21
65.25
-
Nov 24, 2025
67.21
67.21
67.21
67.21
65.25
-
Nov 21, 2025
67.21
67.21
67.21
67.21
65.25
-
Nov 20, 2025
67.21
67.21
67.21
67.21
65.25
-
Nov 19, 2025
67.21
67.21
67.21
67.21
65.25
-
Nov 18, 2025
67.21
67.21
67.21
67.21
65.25
-
Nov 17, 2025
67.21
67.21
67.21
67.21
65.25
-
Nov 14, 2025
67.21
67.21
67.21
67.21
65.25
-
Nov 13, 2025
67.21
67.21
67.21
67.21
65.25
-
Nov 12, 2025
67.21
67.21
67.21
67.21
65.25
-
Nov 11, 2025
67.21
67.21
67.21
67.21
65.25
-
Nov 10, 2025
67.21
67.21
67.21
67.21
65.25
-
Nov 7, 2025
65.60
67.21
65.60
67.21
65.25
200
Nov 6, 2025
65.10
65.10
65.10
65.10
63.20
500
Nov 5, 2025
64.69
64.69
64.69
64.69
62.81
-
Nov 4, 2025
64.69
64.69
64.69
64.69
62.81
-
Nov 3, 2025
64.69
64.69
64.69
64.69
62.81
300
Oct 31, 2025
67.10
67.10
67.10
67.10
65.14
-
