KONE Oyj

KNEBV
🏛️ finland →
57.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 48.78 48.84 48.30 48.30 0.3M
2022-12-29 48.42 48.90 48.23 48.82 0.3M
2022-12-28 48.84 48.98 48.48 48.49 0.3M
2022-12-27 48.55 49.25 48.44 48.68 0.3M
2022-12-23 47.98 48.45 47.71 48.21 0.2M
2022-12-22 48.48 48.93 47.82 47.82 0.5M
2022-12-21 47.79 48.40 47.75 48.31 0.5M
2022-12-20 47.43 48.04 47.17 47.51 0.5M
2022-12-19 47.75 47.91 47.34 47.87 0.5M
2022-12-16 47.85 48.09 47.14 47.54 3.7M
2022-12-15 48.37 48.37 47.49 47.85 1.0M
2022-12-14 49.16 49.16 47.86 48.96 0.6M
2022-12-13 47.85 49.14 47.71 48.36 0.7M
2022-12-12 48.40 48.44 47.83 48.05 0.4M
2022-12-09 48.17 49.10 48.17 48.60 0.6M
2022-12-08 47.87 48.23 47.55 47.82 0.4M
2022-12-07 48.30 48.48 47.58 47.61 0.7M
2022-12-05 48.70 49.04 48.39 48.69 0.6M
2022-12-02 48.37 48.85 47.94 48.65 0.5M
2022-12-01 47.98 48.66 47.70 48.37 0.6M
2022-11-30 47.71 48.47 47.07 47.51 1.3M
2022-11-29 47.40 48.82 47.40 48.50 0.8M
2022-11-28 47.70 47.86 46.37 46.99 1.0M
2022-11-25 47.70 47.94 47.31 47.63 0.5M
2022-11-24 46.87 47.76 46.60 47.64 0.6M
2022-11-23 47.29 47.29 46.07 46.48 0.8M
2022-11-22 47.17 47.32 46.60 47.18 0.4M
2022-11-21 47.25 47.41 46.52 47.22 0.6M
2022-11-18 47.40 47.62 46.90 47.36 0.4M
2022-11-17 47.58 48.06 47.02 47.28 0.5M
2022-11-16 48.28 48.48 47.11 47.58 0.4M
2022-11-15 50.26 50.52 47.62 48.28 1.2M
2022-11-14 49.92 51.76 49.46 49.82 1.3M
2022-11-11 48.60 49.53 48.46 49.15 1.9M
2022-11-10 45.22 47.89 45.01 47.73 1.6M
2022-11-09 44.39 46.25 44.39 45.44 1.4M
2022-11-08 44.12 47.78 43.76 44.60 0.8M
2022-11-07 43.95 44.54 43.69 44.09 0.7M
2022-11-04 41.81 44.84 41.81 44.35 1.1M
2022-11-03 42.03 42.32 41.50 41.54 0.7M
2022-11-02 42.15 42.91 41.86 42.46 1.3M
2022-11-01 42.06 42.99 42.00 42.42 1.2M
2022-10-31 41.44 41.69 40.81 41.45 0.8M
2022-10-28 41.10 42.32 41.00 41.41 1.0M
2022-10-27 40.00 41.57 39.68 41.50 1.1M
2022-10-26 39.16 40.20 39.09 39.90 0.7M
2022-10-25 38.90 39.16 37.98 39.14 0.6M
2022-10-24 39.36 39.40 37.91 38.75 0.8M
2022-10-21 38.80 39.71 38.37 39.37 0.5M
2022-10-20 40.13 40.20 38.36 39.10 1.0M
2022-10-19 40.75 41.38 40.04 40.30 0.6M
2022-10-18 40.00 40.95 39.99 40.62 0.5M
2022-10-17 39.09 39.79 38.63 39.59 0.8M
2022-10-14 39.13 39.85 37.40 39.09 2.0M
2022-10-13 38.19 38.31 36.72 38.20 1.0M
2022-10-12 39.64 39.83 38.46 38.50 1.0M
2022-10-11 39.26 39.70 39.09 39.49 0.5M
2022-10-10 39.36 40.13 39.29 39.56 0.5M
2022-10-07 40.60 41.02 39.57 39.69 0.4M
2022-10-06 41.09 41.57 40.70 40.78 0.4M
2022-10-05 41.57 41.96 40.77 41.07 0.6M
2022-10-04 40.32 41.91 40.27 41.62 1.1M
2022-10-03 39.21 40.18 38.45 40.00 0.7M
2022-09-30 38.90 39.79 38.80 39.61 1.2M
2022-09-29 39.15 39.21 38.41 38.65 0.5M
2022-09-28 38.19 39.22 38.02 39.21 0.7M
2022-09-27 39.02 39.12 38.51 38.66 0.8M
2022-09-26 38.35 39.28 38.34 38.78 0.6M
2022-09-23 38.42 38.67 37.61 38.28 0.6M
2022-09-22 38.76 39.47 38.12 38.18 0.9M
2022-09-21 38.60 39.73 38.51 39.50 0.9M
2022-09-20 41.02 41.11 38.80 38.80 1.7M
2022-09-19 42.45 42.47 40.56 41.02 1.4M
2022-09-16 40.53 43.03 40.00 43.03 15.7M
2022-09-15 40.96 41.10 40.25 40.72 1.2M
2022-09-14 40.59 40.60 39.85 40.15 0.8M
2022-09-13 41.89 41.96 40.76 40.93 0.9M
2022-09-12 40.12 41.77 40.06 41.72 1.1M
2022-09-09 39.63 40.56 39.63 40.12 0.9M
2022-09-08 39.19 39.82 39.14 39.59 0.7M
2022-09-07 38.52 39.24 38.20 39.18 0.7M
2022-09-06 38.80 39.20 38.52 38.85 0.6M
2022-09-05 39.20 39.36 38.52 38.80 0.9M
2022-09-02 39.10 40.00 39.01 39.90 0.8M
2022-09-01 39.62 39.99 38.95 39.08 1.3M
2022-08-31 40.56 40.75 39.92 39.92 1.8M
2022-08-30 40.15 41.20 39.85 40.89 1.1M
2022-08-29 39.67 40.39 38.83 40.12 0.8M
2022-08-26 40.45 40.76 39.75 39.92 0.7M
2022-08-25 40.39 40.58 39.96 40.40 0.7M
2022-08-24 39.89 40.34 39.22 40.20 0.8M
2022-08-23 40.06 40.37 39.82 40.07 0.7M
2022-08-22 41.00 41.00 40.07 40.27 0.7M
2022-08-19 41.20 41.96 41.09 41.15 0.7M
2022-08-18 40.70 42.07 40.70 41.66 0.7M
2022-08-17 42.03 42.24 40.66 40.66 0.9M
2022-08-16 41.78 42.07 41.62 41.98 0.5M
2022-08-15 41.55 42.08 41.27 41.70 0.7M
2022-08-12 42.34 42.41 41.34 41.39 0.6M
2022-08-11 42.20 42.60 41.94 42.31 0.6M
2022-08-10 41.60 42.28 41.36 41.83 0.6M
2022-08-09 42.30 42.37 41.56 41.63 0.6M
2022-08-08 42.37 42.83 42.18 42.30 0.5M
2022-08-05 43.01 43.23 42.12 42.14 0.8M
2022-08-04 42.55 43.61 42.54 43.01 0.5M
2022-08-03 42.56 42.60 42.21 42.45 0.6M
2022-08-02 43.48 43.48 42.55 42.59 0.7M
2022-08-01 44.60 44.69 43.52 43.65 0.5M
2022-07-29 43.64 44.64 43.33 44.50 1.0M
2022-07-28 43.19 43.59 42.90 43.32 0.8M
2022-07-27 44.08 44.17 42.83 42.91 0.7M
2022-07-26 43.88 44.48 43.86 44.08 0.6M
2022-07-25 43.91 44.52 43.72 44.07 0.7M
2022-07-22 44.10 44.30 43.13 43.91 0.9M
2022-07-21 45.26 45.69 44.02 44.38 1.0M
2022-07-20 46.03 46.50 45.31 45.50 1.0M
2022-07-19 45.67 45.69 44.85 45.68 1.0M
2022-07-18 46.25 46.45 45.54 45.81 0.8M
2022-07-15 45.69 46.03 44.68 45.71 0.7M
2022-07-14 44.60 45.98 44.00 45.85 0.9M
2022-07-13 46.10 46.37 45.16 45.79 0.8M
2022-07-12 45.62 46.59 45.58 46.50 0.7M
2022-07-11 46.50 46.52 45.73 46.09 0.7M
2022-07-08 47.02 47.19 46.19 47.18 0.6M
2022-07-07 45.79 47.85 45.77 47.17 1.0M
2022-07-06 45.60 46.91 45.49 45.65 0.8M
2022-07-05 46.76 47.67 45.23 45.41 1.0M
2022-07-04 46.39 47.08 45.74 46.48 0.6M
2022-07-01 45.13 46.36 44.62 46.00 0.9M
2022-06-30 44.42 45.36 43.76 45.36 1.0M
2022-06-29 44.63 45.00 44.14 44.86 0.6M
2022-06-28 45.73 46.27 44.74 45.08 0.7M
2022-06-27 43.29 45.60 43.05 45.60 1.2M
2022-06-23 44.13 44.39 42.42 42.77 0.9M
2022-06-22 45.30 45.54 43.50 44.74 1.5M
2022-06-21 47.37 47.85 46.88 47.28 0.6M
2022-06-20 46.92 47.29 46.18 47.22 0.6M
2022-06-17 45.94 47.63 45.94 46.92 1.9M
2022-06-16 46.03 46.03 44.46 45.78 1.0M
2022-06-15 45.16 46.48 44.89 46.13 0.8M
2022-06-14 46.56 46.87 44.59 44.74 1.1M
2022-06-13 46.82 47.23 46.03 46.06 1.1M
2022-06-10 47.74 47.87 47.04 47.52 1.1M
2022-06-09 48.21 48.70 47.58 48.11 0.9M
2022-06-08 48.28 48.40 47.62 47.98 0.7M
2022-06-07 48.22 48.56 47.69 48.21 0.6M
2022-06-06 48.00 48.75 47.40 48.56 0.7M
2022-06-03 47.70 48.20 47.59 47.75 0.6M
2022-06-02 46.80 47.60 46.45 47.43 0.5M
2022-06-01 47.80 47.96 46.35 46.49 0.7M
2022-05-31 47.94 48.19 47.48 47.48 1.8M
2022-05-30 48.00 48.38 47.77 48.10 0.8M
2022-05-27 47.15 48.20 46.91 47.96 1.1M
2022-05-25 45.81 46.76 45.79 46.49 0.7M
2022-05-24 45.39 46.48 45.22 45.54 0.8M
2022-05-23 45.50 45.62 44.99 45.62 0.7M
2022-05-20 44.49 45.26 43.96 45.01 1.0M
2022-05-19 44.15 44.25 43.22 43.66 0.8M
2022-05-18 44.48 44.80 43.81 43.90 0.5M
2022-05-17 44.09 44.95 43.87 44.48 0.6M
2022-05-16 44.36 44.36 43.38 43.77 0.5M
2022-05-13 43.50 44.34 43.04 44.20 0.7M
2022-05-12 42.66 43.36 42.20 43.30 1.2M
2022-05-11 42.95 43.19 42.07 43.17 0.7M
2022-05-10 42.95 43.78 42.33 42.68 0.8M
2022-05-09 42.70 42.81 41.89 42.32 0.6M
2022-05-06 43.37 43.59 42.55 43.01 0.8M
2022-05-05 44.69 44.78 43.34 43.44 0.7M
2022-05-04 44.40 44.53 43.34 44.02 0.6M
2022-05-03 44.84 45.36 44.03 44.51 1.2M
2022-05-02 45.79 45.89 41.33 44.64 1.1M
2022-04-29 45.35 46.32 45.25 46.09 1.2M
2022-04-28 45.13 45.47 44.14 45.23 1.4M
2022-04-27 45.51 46.86 43.24 45.50 1.3M
2022-04-26 45.84 46.15 45.37 45.49 1.1M
2022-04-25 45.25 46.05 45.14 45.40 0.9M
2022-04-22 46.50 47.02 45.78 46.33 0.8M
2022-04-21 47.00 47.46 46.27 46.91 0.6M
2022-04-20 46.50 47.21 46.15 46.63 0.7M
2022-04-19 46.54 46.56 45.06 46.42 1.0M
2022-04-14 46.40 47.08 46.26 46.54 0.6M
2022-04-13 46.70 46.75 45.97 46.33 0.6M
2022-04-12 46.30 47.17 46.10 46.62 0.9M
2022-04-11 47.84 48.45 46.59 46.73 0.9M
2022-04-08 47.22 48.21 46.94 48.07 1.1M
2022-04-07 46.66 47.02 46.16 46.38 0.9M
2022-04-06 47.00 47.12 45.98 46.41 1.0M
2022-04-05 47.44 47.87 46.76 46.90 0.7M
2022-04-04 47.19 47.66 46.58 47.44 0.8M
2022-04-01 47.62 48.00 47.08 47.19 0.8M
2022-03-31 48.24 48.35 47.44 47.59 1.0M
2022-03-30 49.22 49.30 47.93 47.99 0.7M
2022-03-29 48.06 49.65 47.98 49.22 1.2M
2022-03-28 48.20 48.50 47.58 47.76 1.3M
2022-03-25 48.44 48.81 47.20 47.25 1.0M
2022-03-24 49.40 49.61 48.29 48.43 1.0M
2022-03-23 49.23 49.92 48.79 49.26 0.8M
2022-03-22 50.06 50.24 48.75 49.05 1.2M
2022-03-21 49.95 50.10 49.43 49.84 0.7M
2022-03-18 50.60 50.70 48.97 50.10 1.7M
2022-03-17 51.90 52.02 49.90 50.60 1.0M
2022-03-16 51.08 51.90 50.46 51.68 1.5M
2022-03-15 50.00 50.12 48.31 48.47 1.2M
2022-03-14 49.85 51.14 49.61 50.36 1.0M
2022-03-11 49.56 50.50 48.97 49.19 1.5M
2022-03-10 49.51 50.22 49.02 49.52 1.2M
2022-03-09 47.84 49.65 47.59 49.50 1.6M
2022-03-08 47.20 48.22 46.83 47.05 1.6M
2022-03-07 46.34 48.06 46.15 47.61 1.7M
2022-03-04 48.65 48.97 47.09 47.40 1.6M
2022-03-03 49.30 50.18 48.70 48.95 1.2M
2022-03-02 48.94 49.53 48.02 49.25 1.5M
2022-03-01 52.30 52.72 50.88 51.28 1.5M
2022-02-28 50.58 52.50 50.34 52.38 1.4M
2022-02-25 51.68 51.68 50.30 51.46 1.0M
2022-02-24 49.50 51.34 49.32 50.40 1.4M
2022-02-23 50.80 52.82 50.70 51.50 0.9M
2022-02-22 50.80 52.00 50.44 50.92 1.0M
2022-02-21 53.02 53.06 51.14 51.86 0.6M
2022-02-18 53.94 54.04 52.28 52.50 0.7M
2022-02-17 54.72 54.82 53.84 54.10 0.6M
2022-02-16 54.76 54.94 53.74 54.72 0.9M
2022-02-15 54.94 55.66 54.86 54.88 0.7M
2022-02-14 55.60 55.62 54.42 54.78 0.9M
2022-02-11 56.20 56.82 55.46 56.34 0.8M
2022-02-10 56.84 57.54 55.98 56.54 1.2M
2022-02-09 58.50 58.66 56.90 57.04 0.8M
2022-02-08 58.70 59.20 58.00 58.06 1.2M
2022-02-07 55.62 59.06 55.38 58.74 1.6M
2022-02-04 56.08 56.72 55.04 55.46 1.1M
2022-02-03 56.24 56.34 55.54 56.08 0.9M
2022-02-02 57.30 58.56 54.22 56.80 1.5M
2022-02-01 57.56 58.16 57.10 57.10 0.7M
2022-01-31 56.50 57.38 56.28 57.22 0.9M
2022-01-28 56.72 56.94 55.26 55.84 0.8M
2022-01-27 55.60 56.78 55.40 56.72 0.7M
2022-01-26 56.60 57.02 56.46 56.48 0.6M
2022-01-25 56.46 56.66 55.84 56.32 0.8M
2022-01-24 58.70 58.76 55.88 56.10 1.0M
2022-01-21 59.62 59.88 58.60 59.00 0.9M
2022-01-20 60.02 60.72 59.62 60.52 0.8M
2022-01-19 59.00 60.08 58.92 59.66 0.7M
2022-01-18 59.10 59.58 58.98 59.36 0.7M
2022-01-17 59.50 60.24 59.42 59.82 0.4M
2022-01-14 59.82 59.82 59.12 59.48 1.1M
2022-01-13 62.08 62.10 60.32 60.34 0.8M
2022-01-12 62.16 62.54 61.96 62.10 0.8M
2022-01-11 61.70 62.24 61.66 61.66 0.7M
2022-01-10 63.00 63.08 61.44 61.64 0.8M
2022-01-07 62.88 63.14 61.94 62.48 1.1M
2022-01-05 62.74 64.12 62.40 63.38 0.6M
2022-01-04 62.30 62.70 61.92 62.42 0.6M
2022-01-03 63.10 63.54 62.22 62.30 0.5M