KONE Oyj (KNEBV.HE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-30 | 58.26 | 58.60 | 58.08 | 58.22 | -0.31% | 538,178 |
| 2025-10-29 | 58.86 | 59.04 | 58.14 | 58.40 | -0.24% | 558,057 |
| 2025-10-28 | 58.86 | 58.94 | 58.10 | 58.54 | -0.54% | 406,027 |
| 2025-10-27 | 58.56 | 58.86 | 58.38 | 58.86 | +0.72% | 618,159 |
| 2025-10-24 | 59.04 | 59.04 | 57.44 | 58.44 | -0.38% | 481,283 |
| 2025-10-23 | 57.90 | 60.10 | 57.90 | 58.66 | +1.31% | 691,394 |
| 2025-10-22 | 56.74 | 58.08 | 56.60 | 57.90 | +2.04% | 992,995 |
| 2025-10-21 | 56.60 | 56.88 | 56.32 | 56.74 | +0.53% | 257,043 |
| 2025-10-20 | 55.98 | 56.44 | 55.56 | 56.44 | +0.82% | 477,463 |
| 2025-10-17 | 56.56 | 56.84 | 55.76 | 55.98 | -1.82% | 702,089 |
| 2025-10-16 | 56.16 | 57.02 | 55.96 | 57.02 | +1.53% | 543,162 |
| 2025-10-15 | 55.96 | 56.28 | 55.58 | 56.16 | +0.57% | 350,442 |
| 2025-10-14 | 56.00 | 56.28 | 55.60 | 55.84 | -0.57% | 618,951 |
| 2025-10-13 | 56.54 | 56.60 | 55.76 | 56.16 | -0.67% | 568,910 |
| 2025-10-10 | 57.42 | 57.50 | 56.30 | 56.54 | -1.53% | 490,963 |
| 2025-10-09 | 57.46 | 57.66 | 57.04 | 57.42 | -0.03% | 319,986 |
| 2025-10-08 | 57.26 | 57.50 | 56.94 | 57.44 | +0.42% | 210,069 |
| 2025-10-07 | 56.14 | 57.48 | 56.14 | 57.20 | +1.89% | 286,618 |
| 2025-10-06 | 57.30 | 57.82 | 55.96 | 56.14 | -3.17% | 752,438 |
| 2025-10-03 | 57.84 | 58.00 | 57.46 | 57.98 | +0.62% | 347,339 |
| 2025-10-02 | 57.58 | 57.72 | 56.80 | 57.62 | +0.07% | 334,855 |
| 2025-10-01 | 58.00 | 58.02 | 57.18 | 57.58 | -0.72% | 485,491 |
| 2025-09-30 | 57.84 | 58.14 | 57.44 | 58.00 | +0.28% | 551,988 |
| 2025-09-29 | 57.90 | 58.26 | 57.72 | 57.84 | -0.10% | 269,786 |
| 2025-09-26 | 57.34 | 58.42 | 57.08 | 57.90 | +1.72% | 708,214 |
| 2025-09-25 | 56.76 | 57.30 | 56.66 | 56.92 | +0.28% | 860,368 |
| 2025-09-24 | 56.70 | 57.10 | 56.60 | 56.76 | +0.39% | 551,206 |
| 2025-09-23 | 56.50 | 56.62 | 56.02 | 56.54 | +0.25% | 415,772 |
| 2025-09-22 | 56.18 | 57.08 | 56.16 | 56.40 | +0.50% | 567,398 |
| 2025-09-19 | 56.52 | 56.66 | 56.00 | 56.12 | -0.71% | 1,383,725 |
| 2025-09-18 | 58.00 | 58.76 | 56.36 | 56.52 | +0.96% | 715,270 |
| 2025-09-17 | 55.90 | 56.44 | 55.78 | 55.98 | +0.32% | 427,749 |
| 2025-09-16 | 56.40 | 56.40 | 55.32 | 55.80 | -1.45% | 511,563 |
| 2025-09-15 | 57.50 | 57.50 | 56.14 | 56.62 | -1.26% | 488,574 |
| 2025-09-12 | 57.50 | 57.92 | 57.28 | 57.34 | +0.14% | 829,330 |
| 2025-09-11 | 56.92 | 57.48 | 56.86 | 57.26 | +0.46% | 400,224 |
| 2025-09-10 | 56.94 | 57.26 | 56.58 | 57.00 | +0.49% | 624,165 |
| 2025-09-09 | 56.44 | 56.82 | 56.32 | 56.72 | +0.82% | 412,912 |
| 2025-09-08 | 55.68 | 56.26 | 55.30 | 56.26 | +1.04% | 413,624 |
| 2025-09-05 | 55.04 | 55.84 | 55.02 | 55.68 | +1.20% | 472,110 |
| 2025-09-04 | 54.60 | 55.32 | 54.54 | 55.02 | +0.70% | 473,707 |
| 2025-09-03 | 54.00 | 54.64 | 53.76 | 54.64 | +1.60% | 561,353 |
| 2025-09-02 | 54.36 | 54.62 | 53.78 | 53.78 | -1.07% | 618,180 |
| 2025-09-01 | 53.70 | 54.46 | 53.68 | 54.36 | +1.19% | 408,360 |
| 2025-08-29 | 53.44 | 53.72 | 53.00 | 53.72 | +0.75% | 679,582 |
| 2025-08-28 | 53.64 | 53.74 | 52.82 | 53.32 | -0.60% | 252,271 |
| 2025-08-27 | 53.52 | 53.64 | 53.08 | 53.64 | -0.07% | 261,976 |
| 2025-08-26 | 54.12 | 54.20 | 53.54 | 53.68 | -0.85% | 552,152 |
| 2025-08-25 | 54.00 | 54.88 | 54.00 | 54.14 | +0.26% | 293,957 |
| 2025-08-22 | 53.42 | 54.12 | 53.32 | 54.00 | +0.90% | 253,519 |
| 2025-08-21 | 53.82 | 53.98 | 53.52 | 53.52 | -0.48% | 235,338 |
| 2025-08-20 | 53.36 | 54.30 | 53.30 | 53.78 | +0.79% | 319,050 |
| 2025-08-19 | 52.96 | 53.54 | 52.96 | 53.36 | +0.76% | 195,875 |
| 2025-08-18 | 52.68 | 52.96 | 52.54 | 52.96 | +0.88% | 217,001 |
| 2025-08-15 | 52.86 | 52.97 | 52.22 | 52.50 | -0.49% | 362,188 |
| 2025-08-14 | 52.90 | 52.90 | 52.56 | 52.76 | -0.11% | 375,025 |
| 2025-08-13 | 53.10 | 53.20 | 52.58 | 52.82 | -0.23% | 293,104 |
| 2025-08-12 | 52.90 | 53.08 | 52.56 | 52.94 | +0.15% | 232,019 |
| 2025-08-11 | 53.04 | 53.20 | 52.80 | 52.86 | -0.34% | 171,400 |
| 2025-08-08 | 53.60 | 53.66 | 52.88 | 53.04 | -0.86% | 370,095 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is KONE Oyj's (KNEBV.HE) latest close?
51.34 on 2026-08-07, 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 2026-08-07.
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 965 daily bars in the Closelook data lake.