Kone Oyj(GB:0II2)
€57.84+0.32 (+0.56%)
GB:0II2
Kone Oyj historical prices
€57.84
At close:+0.32 (+0.56%)
Kone Oyj (0II2) Historical Prices
19 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 57.55 | 58.08 | 57.52 | 57.84 | 57.84 | +0.56% | 11,334 | 0.09 |
| Nov 11, 2026 | 57.66 | 58.02 | 57.26 | 57.52 | 57.52 | -0.07% | 13,948 | 0.11 |
| Nov 10, 2026 | 58.48 | 58.44 | 57.56 | 57.56 | 57.56 | -0.90% | 27,724 | 0.22 |
| Nov 09, 2026 | 58.13 | 58.64 | 57.92 | 57.92 | 57.92 | -0.28% | 79,385 | 0.64 |
| Nov 06, 2026 | 58.28 | 58.64 | 57.46 | 58.08 | 58.08 | -0.92% | 8,361 | 0.07 |
| Nov 05, 2026 | 58.52 | 59.00 | 57.92 | 58.62 | 58.62 | +0.34% | 45,738 | 0.35 |
| Nov 04, 2026 | 56.25 | 58.42 | 56.06 | 58.42 | 58.42 | +3.22% | 20,557 | 0.16 |
| Nov 03, 2026 | 56.09 | 56.98 | 55.72 | 56.60 | 56.60 | +0.75% | 30,493 | 0.23 |
| Nov 02, 2026 | 55.10 | 56.44 | 55.06 | 56.18 | 56.18 | +1.78% | 72,963 | 0.54 |
| Oct 30, 2026 | 54.58 | 55.42 | 54.50 | 55.20 | 55.20 | +1.47% | 17,955 | 0.13 |
| Oct 29, 2026 | 54.84 | 54.95 | 53.66 | 54.40 | 54.40 | -0.48% | 199,029 | 1.45 |
| Oct 28, 2026 | 54.41 | 56.80 | 53.80 | 54.66 | 54.66 | -3.36% | 794,553 | 6.33 |
| Oct 27, 2026 | 56.48 | 56.79 | 56.08 | 56.56 | 56.56 | +0.32% | 78,208 | 0.62 |
| Oct 26, 2026 | 56.28 | 56.92 | 56.18 | 56.38 | 56.38 | +0.04% | 141,813 | 1.13 |
| Oct 23, 2026 | 55.93 | 56.70 | 55.74 | 56.36 | 56.36 | +1.08% | 212,088 | 1.71 |
| Oct 22, 2026 | 53.95 | 56.04 | 53.48 | 55.76 | 55.76 | +4.67% | 27,252 | 0.22 |
| Oct 21, 2026 | 53.72 | 54.32 | 53.10 | 53.27 | 53.27 | -2.00% | 79,311 | 0.63 |
| Oct 20, 2026 | 54.75 | 54.88 | 54.04 | 54.36 | 54.36 | -0.29% | 344,419 | 2.81 |
| Oct 19, 2026 | 55.23 | 55.60 | 54.52 | 54.52 | 54.52 | -1.34% | 223,488 | 1.74 |
| Oct 16, 2026 | 54.20 | 55.26 | 54.42 | 55.26 | 55.26 | +1.39% | 41,141 | 0.32 |
| Oct 15, 2026 | 53.64 | 54.50 | 52.98 | 54.50 | 54.50 | +1.57% | 407,337 | 3.20 |
| Oct 14, 2026 | 53.79 | 54.06 | 53.50 | 53.66 | 53.66 | -0.67% | 37,074 | 0.29 |
| Oct 13, 2026 | 53.50 | 54.02 | 53.22 | 54.02 | 54.02 | +1.01% | 15,228 | 0.12 |
| Oct 12, 2026 | 53.35 | 53.50 | 53.04 | 53.48 | 53.48 | +0.83% | 21,290 | 0.16 |
| Oct 09, 2026 | 52.24 | 53.08 | 52.06 | 53.04 | 53.04 | +1.61% | 270,074 | 2.11 |
| Oct 08, 2026 | 52.16 | 52.63 | 51.92 | 52.20 | 52.20 | -0.31% | 14,033 | 0.11 |
| Oct 07, 2026 | 52.75 | 53.10 | 52.20 | 52.36 | 52.36 | +0.81% | 208,404 | 1.65 |
| Oct 06, 2026 | 50.89 | 52.17 | 50.78 | 51.94 | 51.94 | +2.24% | 9,025 | 0.07 |
| Oct 05, 2026 | 51.00 | 51.20 | 50.38 | 50.80 | 50.80 | -0.47% | 61,573 | 0.47 |
| Oct 02, 2026 | 50.63 | 51.38 | 50.40 | 51.04 | 51.04 | +0.87% | 71,439 | 0.54 |
| Oct 01, 2026 | 50.95 | 51.30 | 50.38 | 50.60 | 50.60 | -1.59% | 48,078 | 0.36 |
| Sep 30, 2026 | 52.53 | 52.54 | 51.37 | 51.42 | 51.42 | -1.38% | 131,324 | 0.99 |
| Sep 29, 2026 | 51.69 | 52.62 | 51.58 | 52.14 | 52.14 | +0.08% | 17,278 | 0.13 |
| Sep 28, 2026 | 51.62 | 52.12 | 51.52 | 52.10 | 52.10 | +0.77% | 7,715 | 0.06 |
| Sep 25, 2026 | 51.39 | 52.08 | 51.32 | 51.70 | 51.70 | +0.39% | 378,829 | 2.93 |
| Sep 24, 2026 | 51.29 | 51.72 | 51.18 | 51.50 | 51.50 | -0.08% | 22,985 | 0.17 |
| Sep 23, 2026 | 52.51 | 52.60 | 51.34 | 51.54 | 51.54 | -1.79% | 9,324 | 0.07 |
| Sep 22, 2026 | 50.72 | 52.54 | 50.70 | 52.48 | 52.48 | +3.10% | 152,539 | 1.06 |
| Sep 21, 2026 | 50.45 | 51.06 | 50.40 | 50.90 | 50.90 | +1.16% | 5,741 | 0.04 |
| Sep 18, 2026 | 50.25 | 50.67 | 50.08 | 50.32 | 50.32 | -0.44% | 366,864 | 2.57 |
| Sep 17, 2026 | 50.45 | 50.78 | 50.28 | 50.54 | 50.54 | +0.44% | 248,000 | 1.68 |
| Sep 16, 2026 | 50.14 | 50.34 | 49.77 | 50.32 | 50.32 | +0.88% | 37,779 | 0.26 |
| Sep 15, 2026 | 49.91 | 50.20 | 49.59 | 49.88 | 49.88 | -0.60% | 148,046 | 1.00 |
| Sep 14, 2026 | 49.57 | 50.18 | 49.13 | 50.18 | 50.18 | +0.70% | 48,779 | 0.33 |
| Sep 11, 2026 | 49.97 | 50.06 | 49.64 | 49.83 | 49.83 | -0.06% | 34,528 | 0.23 |
| Sep 10, 2026 | 49.65 | 50.28 | 49.65 | 49.86 | 49.86 | -0.22% | 295,536 | 2.04 |
| Sep 09, 2026 | 50.52 | 50.82 | 49.78 | 49.97 | 49.97 | -2.33% | 19,914 | 0.13 |
| Sep 08, 2026 | 51.25 | 51.20 | 50.64 | 51.16 | 51.16 | +0.76% | 45,787 | 0.27 |
| Sep 07, 2026 | 51.56 | 51.66 | 50.67 | 50.77 | 50.77 | -1.47% | 471,117 | 2.92 |
| Sep 04, 2026 | 51.49 | 51.78 | 51.12 | 51.53 | 51.53 | >-0.01% | 245,440 | 1.50 |
