KONE Oyj (KNEBV.HE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +5.5% vs the 50-day and +3.2% vs the 200-day average, 11.5% below the 52-week high and +19.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: KONE Oyj trades 5.5% above its 50-day and 3.2% above its 200-day moving average. (as of 2026-10-30)

KONE makes lifts and escalators, along with automatic building doors and access-control systems, sold alongside maintenance and modernisation work. It also sells software layers such as destination control, which routes lift calls to cut waiting time, and monitoring tools that watch equipment condition remotely.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KNEBV.HE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	54.70	55.50	54.44	55.30	+1.51%	730,557
2026-10-29	54.92	55.02	53.64	54.48	-0.37%	652,540
2026-10-28	54.42	54.98	53.34	54.68	-3.15%	1,140,197
2026-10-27	56.56	56.80	56.10	56.46	-0.18%	540,234
2026-10-26	56.32	56.96	55.98	56.56	+0.43%	575,199
2026-10-23	56.00	56.74	55.56	56.32	+0.50%	1,035,573
2026-10-22	53.94	56.04	53.94	56.04	+3.97%	1,126,533
2026-10-21	53.62	54.38	53.06	53.90	-0.26%	867,044
2026-10-20	54.80	54.92	54.04	54.04	-1.39%	880,397
2026-10-19	55.26	55.58	54.56	54.80	-0.83%	704,808
2026-10-16	54.36	55.26	53.98	55.26	+1.39%	536,257
2026-10-15	53.78	54.50	53.14	54.50	+1.57%	1,111,853
2026-10-14	53.78	54.10	53.46	53.66	-0.15%	609,012
2026-10-13	53.50	53.76	53.24	53.74	+0.49%	398,240
2026-10-12	53.38	53.54	53.10	53.48	+0.98%	475,499
2026-10-09	52.26	53.10	52.14	52.96	+2.00%	647,152
2026-10-08	52.20	52.64	51.90	51.92	-0.84%	821,501
2026-10-07	52.98	53.16	52.26	52.36	+0.77%	726,310
2026-10-06	51.00	52.26	50.94	51.96	+2.53%	535,577
2026-10-05	51.00	51.18	50.36	50.68	-0.47%	539,550
2026-10-02	50.68	51.70	50.64	50.92	+0.79%	397,917
2026-10-01	51.06	51.28	50.36	50.52	-1.29%	522,783
2026-09-30	52.52	52.70	51.18	51.18	-1.84%	600,863
2026-09-29	51.70	52.66	51.54	52.14	+0.81%	571,616
2026-09-28	51.60	52.08	51.60	51.72	+0.43%	327,762
2026-09-25	51.32	52.10	51.32	51.50	+0.70%	455,548
2026-09-24	51.26	51.98	51.14	51.14	-0.81%	518,974
2026-09-23	52.44	52.56	51.32	51.56	-1.60%	451,274
2026-09-22	50.66	52.62	50.66	52.40	+3.43%	650,594
2026-09-21	50.36	51.10	50.36	50.66	+0.76%	548,004
2026-09-18	50.28	50.68	50.06	50.28	-0.36%	1,796,495
2026-09-17	50.54	50.78	50.32	50.46	+0.60%	611,429
2026-09-16	50.16	50.34	49.79	50.16	+0.20%	327,489
2026-09-15	49.93	50.28	49.56	50.06	+0.26%	321,238
2026-09-14	49.60	49.97	49.07	49.93	+0.58%	390,437
2026-09-11	49.96	50.10	49.64	49.64	-0.32%	380,774
2026-09-10	49.68	50.32	49.64	49.80	+0.04%	567,108
2026-09-09	50.60	50.90	49.78	49.78	-1.70%	518,489
2026-09-08	50.98	51.20	50.64	50.64	-0.55%	404,118
2026-09-07	51.50	51.62	50.64	50.92	-1.13%	365,921
2026-09-04	51.48	51.78	51.06	51.50	-0.43%	409,311
2026-09-03	51.50	51.84	51.30	51.72	+0.27%	470,143
2026-09-02	51.54	51.72	51.22	51.58	-0.08%	372,304
2026-09-01	52.76	52.76	51.42	51.62	-2.20%	829,155
2026-08-31	52.32	52.78	51.84	52.78	+0.92%	2,019,944
2026-08-28	53.00	53.26	52.30	52.30	-1.21%	560,242
2026-08-27	52.92	53.46	52.64	52.94	+0.15%	654,016
2026-08-26	52.16	53.48	52.16	52.86	+0.65%	770,526
2026-08-25	52.10	52.76	52.06	52.52	+0.81%	401,685
2026-08-24	52.00	52.34	51.86	52.10	+0.39%	575,174
2026-08-21	50.90	52.18	50.74	51.90	+2.08%	948,218
2026-08-20	50.02	50.84	49.97	50.84	+1.64%	442,983
2026-08-19	49.51	50.06	49.40	50.02	+0.89%	541,209
2026-08-18	50.02	50.04	49.45	49.58	-0.76%	578,514
2026-08-17	50.10	50.30	49.96	49.96	-0.28%	418,261
2026-08-14	50.26	50.50	49.82	50.10	+0.00%	580,641
2026-08-13	50.30	50.78	50.08	50.10	-0.52%	757,083
2026-08-12	51.40	51.40	50.22	50.36	-2.02%	389,205
2026-08-11	51.20	51.52	51.00	51.40	+0.00%	658,972
2026-08-10	51.34	51.52	50.98	51.40	+0.12%	651,976
2026-08-07	51.36	51.68	51.04	51.34	-0.04%	579,464
2026-08-06	51.20	51.74	51.16	51.36	+0.59%	336,097
2026-08-05	50.92	51.36	50.80	51.06	+0.67%	690,365
2026-08-04	50.46	50.90	50.36	50.72	+0.88%	751,144
2026-08-03	50.30	50.88	50.16	50.28	+0.36%	787,506
2026-07-31	49.41	50.32	49.40	50.10	+1.40%	804,972
2026-07-30	50.54	50.78	49.41	49.41	-2.24%	685,257
2026-07-29	50.96	51.06	50.16	50.54	-1.02%	772,074
2026-07-28	49.94	51.14	49.90	51.06	+2.45%	1,111,004
2026-07-27	48.98	50.02	48.97	49.84	+1.92%	798,954
2026-07-24	47.72	48.90	47.64	48.90	+2.77%	792,591
2026-07-23	47.64	48.19	47.16	47.58	+1.84%	999,819
2026-07-22	49.26	49.26	46.22	46.72	-3.07%	1,730,674
2026-07-21	49.00	49.04	48.10	48.20	-1.69%	1,020,177
2026-07-20	49.19	49.46	49.03	49.03	-0.71%	420,282
2026-07-17	49.59	50.22	49.23	49.38	-0.30%	669,538
2026-07-16	48.48	49.53	48.40	49.53	+2.17%	597,584
2026-07-15	49.05	49.10	48.42	48.48	-1.02%	398,546
2026-07-14	49.62	49.69	48.85	48.98	-1.29%	676,528
2026-07-13	49.46	49.94	49.27	49.62	+0.18%	339,485
2026-07-10	49.40	49.68	49.20	49.53	+0.61%	637,569
2026-07-09	50.10	50.16	49.22	49.23	-1.48%	838,432
2026-07-08	50.42	50.50	49.75	49.97	-0.89%	1,189,423
2026-07-07	50.76	51.12	50.32	50.42	-0.36%	468,882
2026-07-06	50.94	51.16	50.44	50.60	-0.67%	426,412
2026-07-03	51.02	51.28	50.60	50.94	-0.16%	359,811
2026-07-02	50.16	51.04	50.16	51.02	+1.71%	594,734
2026-07-01	49.80	50.16	49.69	50.16	+0.80%	649,644
2026-06-30	49.70	50.04	49.43	49.76	+0.48%	567,132
2026-06-29	49.96	50.12	49.27	49.52	-0.88%	635,846
2026-06-26	49.74	49.97	49.49	49.96	+0.66%	817,001
2026-06-25	48.68	49.90	48.61	49.63	+1.95%	1,137,903
2026-06-24	49.52	49.65	48.49	48.68	-1.46%	956,732
2026-06-23	49.36	50.36	49.12	49.40	+0.08%	1,371,989
2026-06-22	48.91	49.45	48.65	49.36	+0.67%	1,226,431
2026-06-18	49.67	49.73	48.74	49.03	-0.75%	3,009,029
2026-06-17	49.49	49.89	49.12	49.40	-0.18%	990,051
2026-06-16	49.16	49.73	49.03	49.49	+1.35%	1,393,141
2026-06-15	49.36	49.78	48.80	48.83	+0.23%	998,729
2026-06-12	49.14	49.55	48.34	48.72	+0.41%	759,537
2026-06-11	48.84	49.03	47.92	48.52	-1.90%	1,490,816
2026-06-10	49.93	50.50	49.32	49.46	-0.94%	856,000
2026-06-09	50.06	50.58	49.93	49.93	-0.26%	725,798
2026-06-08	50.30	50.40	49.72	50.06	-0.56%	574,559
2026-06-05	50.58	50.72	50.24	50.34	-0.32%	550,612
2026-06-04	50.90	51.32	50.36	50.50	-0.63%	470,525
2026-06-03	50.76	51.04	50.44	50.82	+0.12%	538,477
2026-06-02	50.36	50.96	50.36	50.76	+0.95%	518,097
2026-06-01	51.22	51.50	50.12	50.28	-1.91%	836,547
2026-05-29	50.46	51.64	50.20	51.26	+1.59%	3,495,842
2026-05-28	50.84	51.12	50.26	50.46	-1.48%	671,409
2026-05-27	50.40	51.40	50.40	51.22	+1.63%	842,468
2026-05-26	50.66	51.10	50.40	50.40	-0.71%	718,440
2026-05-25	50.98	51.04	50.72	50.76	+0.40%	507,888
2026-05-22	50.98	51.06	50.24	50.56	-0.35%	795,166
2026-05-21	51.36	51.68	50.74	50.74	-1.70%	741,733
2026-05-20	51.00	51.62	50.60	51.62	+0.51%	686,207
2026-05-19	51.30	51.90	51.22	51.36	+0.12%	552,841
2026-05-18	50.64	51.90	50.50	51.30	+0.59%	695,858
2026-05-15	50.00	51.06	49.90	51.00	+2.35%	963,264
2026-05-13	50.58	50.70	49.83	49.83	-1.25%	713,988
2026-05-12	50.74	51.04	50.42	50.46	-0.90%	597,409
2026-05-11	51.14	51.30	50.72	50.92	-0.43%	810,264
2026-05-08	51.94	52.38	51.08	51.14	-1.99%	885,583
2026-05-07	52.96	53.36	52.18	52.18	-1.25%	1,341,282
2026-05-06	52.80	53.40	52.44	52.84	+1.03%	986,868
2026-05-05	51.74	52.52	51.54	52.30	+0.58%	1,148,067
2026-05-04	54.26	54.32	52.00	52.00	-4.06%	789,683
2026-04-30	54.30	54.74	53.48	54.20	-0.48%	1,717,985
2026-04-29	57.80	57.80	53.10	54.46	-3.27%	1,764,252
2026-04-28	56.32	56.78	55.88	56.30	-1.09%	457,781
2026-04-27	57.90	58.20	56.82	56.92	-2.10%	487,631
2026-04-24	58.14	58.42	57.66	58.14	-0.07%	388,080
2026-04-23	56.84	58.22	56.80	58.18	+1.89%	388,274
2026-04-22	57.64	57.78	57.04	57.10	-0.94%	459,075
2026-04-21	57.80	58.20	57.36	57.64	-0.28%	451,622
2026-04-20	58.60	58.70	57.80	57.80	-1.73%	481,781
2026-04-17	57.72	59.34	57.50	58.82	+1.91%	817,829
2026-04-16	57.44	57.82	57.16	57.72	+0.42%	515,261
2026-04-15	57.90	58.28	57.36	57.48	-0.73%	344,919
2026-04-14	58.40	58.60	57.86	57.90	-0.75%	659,832
2026-04-13	57.78	58.34	57.42	58.34	+1.99%	651,426
2026-04-10	57.26	57.90	57.08	57.20	-0.10%	611,019
2026-04-09	56.76	57.26	56.56	57.26	+0.70%	485,292
2026-04-08	56.60	57.16	56.28	56.86	+3.61%	510,100
2026-04-07	55.40	55.46	54.62	54.88	-0.22%	411,422
2026-04-02	54.54	55.06	53.86	55.00	+0.04%	433,271
2026-04-01	55.94	56.18	54.98	54.98	+0.37%	1,197,159
2026-03-31	55.14	55.44	54.50	54.78	-1.12%	757,203
2026-03-30	55.00	55.70	54.80	55.40	+0.69%	685,909
2026-03-27	55.34	55.68	54.86	55.02	-0.58%	603,769
2026-03-26	55.28	55.66	54.72	55.34	-0.40%	684,220
2026-03-25	54.80	55.64	54.76	55.56	+2.43%	624,870
2026-03-24	55.14	55.46	54.14	54.24	-1.63%	587,911
2026-03-23	53.72	55.76	53.18	55.14	+1.06%	955,704
2026-03-20	55.02	55.30	54.36	54.56	-0.40%	2,801,939
2026-03-19	55.90	55.90	54.28	54.78	-3.69%	1,157,323
2026-03-18	57.60	57.64	56.36	56.88	-0.63%	784,968
2026-03-17	56.26	58.28	56.26	57.24	+1.85%	1,125,964
2026-03-16	55.82	56.64	55.42	56.20	+0.68%	637,390
2026-03-13	56.22	56.30	55.48	55.82	-0.82%	531,609
2026-03-12	56.04	56.40	55.66	56.28	+0.64%	876,921
2026-03-11	56.66	56.66	55.92	55.92	-1.55%	1,151,365
2026-03-10	57.62	57.86	56.74	56.80	+0.53%	1,225,166
2026-03-09	57.20	57.20	56.26	56.50	-2.42%	908,876
2026-03-06	58.68	58.86	57.54	57.90	-3.72%	978,523
2026-03-05	60.50	61.00	60.14	60.14	-0.76%	795,579
2026-03-04	61.14	61.60	60.46	60.60	-0.26%	721,821
2026-03-03	63.00	63.06	60.76	60.76	-4.22%	795,738
2026-03-02	63.00	64.14	62.70	63.44	-0.91%	613,865
2026-02-27	63.34	64.42	63.06	64.02	+1.07%	826,750
2026-02-26	62.62	63.48	62.42	63.34	+1.15%	388,090
2026-02-25	63.90	64.06	62.50	62.62	-2.00%	766,276
2026-02-24	63.00	64.42	62.90	63.90	+0.73%	841,334
2026-02-23	63.22	63.56	63.00	63.44	+0.35%	854,326
2026-02-20	63.16	63.50	62.38	63.22	+0.70%	413,556
2026-02-19	63.62	63.86	62.42	62.78	-1.60%	587,454
2026-02-18	63.70	64.26	63.28	63.80	+0.16%	789,465
2026-02-17	62.08	63.70	61.96	63.70	+2.61%	913,270
2026-02-16	61.28	62.18	60.98	62.08	+2.78%	610,066
2026-02-13	58.98	60.76	58.90	60.40	+2.65%	738,818
2026-02-12	59.78	59.80	58.74	58.84	-0.88%	871,965
2026-02-11	59.80	59.84	58.26	59.36	-0.80%	778,438
2026-02-10	59.68	59.84	59.18	59.84	+0.71%	678,118
2026-02-09	59.56	59.98	58.68	59.42	-1.03%	703,344
2026-02-06	62.98	62.98	59.56	60.04	-5.54%	1,111,822
2026-02-05	62.82	63.64	62.58	63.56	+0.82%	842,095
2026-02-04	62.54	63.12	62.36	63.04	+0.86%	556,475
2026-02-03	61.76	62.50	61.38	62.50	+1.79%	365,644
2026-02-02	60.82	61.62	60.72	61.40	+1.29%	475,272
2026-01-30	60.48	61.06	60.36	60.62	-0.26%	530,902
2026-01-29	60.80	61.22	60.28	60.78	+0.20%	439,708
2026-01-28	61.76	61.94	60.00	60.66	-1.78%	635,457
2026-01-27	61.76	62.60	61.74	61.76	+0.00%	468,702
2026-01-26	61.92	62.36	61.32	61.76	-0.74%	453,127
2026-01-23	63.00	63.00	62.22	62.22	-0.99%	398,835
2026-01-22	62.14	63.02	61.88	62.84	+1.85%	454,368
2026-01-21	61.26	61.80	60.88	61.70	+0.52%	380,921
2026-01-20	62.16	62.32	61.34	61.38	-1.51%	590,547
2026-01-19	62.36	62.66	61.92	62.32	-1.08%	404,381
2026-01-16	62.96	63.30	62.44	63.00	+0.29%	494,510
2026-01-15	62.30	63.08	62.10	62.82	+0.90%	324,004
2026-01-14	62.20	62.48	61.84	62.26	+0.23%	476,386
2026-01-13	62.00	62.28	61.46	62.12	+1.07%	410,247
2026-01-12	62.02	62.12	61.22	61.46	-0.90%	384,112
2026-01-09	62.24	62.42	61.20	62.02	-0.35%	447,189
2026-01-08	62.92	63.06	61.74	62.24	-1.08%	449,436
2026-01-07	61.00	63.02	61.00	62.92	+1.88%	635,093
2026-01-05	61.24	61.86	60.96	61.76	+1.35%	430,536
2026-01-02	60.26	60.96	60.26	60.94	+0.63%	424,178
2025-12-30	60.46	60.80	60.28	60.56	+0.46%	293,715
2025-12-29	60.24	60.42	59.94	60.28	-0.13%	349,670
2025-12-23	60.30	60.82	60.24	60.36	+0.10%	217,185
2025-12-22	60.50	60.62	60.22	60.30	-0.33%	242,791
2025-12-19	59.98	60.54	59.98	60.50	+0.60%	1,095,276
2025-12-18	58.98	60.14	58.92	60.14	+1.66%	807,596
2025-12-17	59.30	59.30	58.70	59.16	-0.24%	473,892
2025-12-16	60.00	60.14	59.30	59.30	-0.97%	434,213
2025-12-15	59.32	60.22	59.32	59.88	+0.57%	496,035
2025-12-12	59.00	60.00	58.56	59.54	+1.09%	408,327
2025-12-11	58.82	58.90	57.88	58.90	+0.27%	470,776
2025-12-10	58.52	58.82	57.94	58.74	+0.10%	523,910
2025-12-09	59.60	59.60	58.64	58.68	-1.84%	506,169
2025-12-08	59.54	59.78	59.14	59.78	+0.27%	427,775
2025-12-05	60.00	60.20	59.04	59.62	-0.43%	778,253
2025-12-04	59.98	60.08	59.56	59.88	+0.34%	486,825
2025-12-03	59.06	59.80	59.04	59.68	+0.91%	982,194
2025-12-02	58.54	59.14	58.48	59.14	+0.85%	692,396
2025-12-01	58.24	58.64	58.16	58.64	+0.17%	492,861
2025-11-28	58.38	58.60	57.98	58.54	+0.31%	613,603
2025-11-27	58.50	58.64	58.06	58.36	+0.00%	161,570
2025-11-26	57.88	58.54	57.76	58.36	+0.83%	354,780
2025-11-25	57.64	57.88	57.30	57.88	+0.21%	280,157
2025-11-24	57.50	58.00	57.38	57.76	+0.52%	1,430,792
2025-11-21	56.24	57.48	56.08	57.46	+1.23%	782,592
2025-11-20	56.84	57.02	56.54	56.76	+0.67%	443,283
2025-11-19	56.84	56.98	56.38	56.38	-0.88%	383,695
2025-11-18	57.56	57.56	56.84	56.88	-1.66%	255,314
2025-11-17	58.42	58.46	57.78	57.84	-0.89%	291,614
2025-11-14	58.50	58.62	58.04	58.36	-0.24%	327,175
2025-11-13	58.64	58.82	58.30	58.50	-0.24%	336,525
2025-11-12	58.88	59.06	58.36	58.64	-0.41%	745,237
2025-11-11	58.00	59.00	57.88	58.88	+1.52%	392,957
2025-11-10	58.68	58.68	57.72	58.00	-0.89%	381,171
2025-11-07	58.54	58.58	58.00	58.52	-0.03%	318,672
2025-11-06	58.30	58.96	58.20	58.54	+0.38%	384,770
2025-11-05	58.00	58.46	57.80	58.32	+0.10%	371,539
2025-11-04	57.16	58.38	56.92	58.26	+1.25%	576,963
2025-11-03	57.90	57.90	57.18	57.54	-0.66%	472,266
2025-10-31	58.20	58.34	57.54	57.92	-0.52%	832,994

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+4.84%). Worst month: Mar (-6.02%). Based on 5 years of daily data (2022–2026).

Jan+2.08%
Feb+2.33%
Mar-6.02%
Apr+4.84%
May-1.52%
Jun-0.48%
Jul-0.98%
Aug+0.11%
Sep+2.97%
Oct-0.04%
Nov+2.97%
Dec+1.95%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is KONE Oyj's (KNEBV.HE) latest close?

55.30 on 2026-10-30, from the Closelook data lake's daily price record.

What is KNEBV.HE's 52-week high and low?

64.42 high and 46.22 low over the trailing 52 weeks, as of 2026-10-30.

What is KONE Oyj's strongest and weakest month historically?

Historically, KNEBV.HE's strongest calendar month has been Apr (average +4.84%) and its weakest Mar (average -6.02%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1025 daily bars in the Closelook data lake.

What is the current Closelooknet signal on KNEBV.HE?

Recovery attempt under the 200-day: Trades +5.5% vs the 50-day and +3.2% vs the 200-day average, 11.5% below the 52-week high and +19.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is KNEBV.HE above its 50-day and 200-day moving averages?

KONE Oyj trades 5.5% above its 50-day and 3.2% above its 200-day moving average (2.1% above its 20-day). As of 2026-10-30.