KONE Oyj

KNEBV
🏛️ finland →
57.84
Last Update: 2025-09-29
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
2023-12-29 45.27 45.59 45.09 45.16 0.6M
2023-12-28 44.58 44.68 44.35 44.61 0.4M
2023-12-27 44.43 44.83 44.37 44.58 0.4M
2023-12-22 43.59 44.60 43.59 44.50 0.6M
2023-12-21 43.56 43.91 43.43 43.76 0.4M
2023-12-20 43.00 43.86 42.71 43.81 1.0M
2023-12-19 42.06 43.16 42.04 43.02 0.6M
2023-12-18 41.76 42.01 41.59 41.94 0.4M
2023-12-15 41.71 42.14 41.57 41.96 1.3M
2023-12-14 40.79 41.44 40.74 41.44 0.8M
2023-12-13 40.70 40.70 40.20 40.29 0.5M
2023-12-12 40.40 40.74 40.18 40.74 0.7M
2023-12-11 40.94 41.10 40.24 40.40 0.7M
2023-12-08 41.00 41.36 40.82 40.92 0.7M
2023-12-07 40.83 41.50 40.64 41.00 1.0M
2023-12-05 40.47 40.59 40.17 40.42 0.6M
2023-12-04 40.90 41.07 40.44 40.54 0.4M
2023-12-01 40.88 41.20 40.72 41.01 0.4M
2023-11-30 40.84 40.88 40.45 40.79 1.8M
2023-11-29 41.34 41.35 40.63 40.76 0.6M
2023-11-28 41.60 41.60 40.92 41.39 0.4M
2023-11-27 41.92 42.13 41.61 41.78 0.4M
2023-11-24 42.09 42.09 41.74 42.05 0.4M
2023-11-23 42.00 42.82 42.00 42.21 0.4M
2023-11-22 41.50 41.77 41.47 41.60 0.5M
2023-11-21 41.69 41.84 41.35 41.40 0.4M
2023-11-20 41.34 42.03 41.34 41.67 0.6M
2023-11-17 41.37 41.60 41.22 41.32 0.6M
2023-11-16 42.11 42.12 41.25 41.37 0.6M
2023-11-15 42.25 42.73 42.12 42.12 0.6M
2023-11-14 41.59 42.23 41.54 42.06 1.6M
2023-11-13 41.84 41.92 41.37 41.50 0.4M
2023-11-10 42.50 42.50 41.70 41.84 0.5M
2023-11-09 42.58 42.83 42.25 42.76 1.0M
2023-11-08 41.79 42.51 41.76 42.36 1.1M
2023-11-07 41.45 42.03 41.27 41.88 0.5M
2023-11-06 42.19 42.31 41.44 41.53 0.4M
2023-11-03 42.15 42.53 41.94 42.06 0.6M
2023-11-02 40.79 42.48 40.79 41.94 0.8M
2023-11-01 40.89 41.36 40.26 40.45 0.6M
2023-10-31 40.21 41.19 40.21 40.89 1.0M
2023-10-30 39.49 40.25 39.40 40.02 0.5M
2023-10-27 40.00 40.48 39.27 39.49 0.7M
2023-10-26 39.17 40.40 38.77 39.88 0.9M
2023-10-25 38.17 40.42 37.20 39.50 1.3M
2023-10-24 38.18 38.61 38.06 38.17 0.6M
2023-10-23 38.37 38.45 37.74 38.18 0.4M
2023-10-20 38.74 38.83 38.28 38.28 0.5M
2023-10-19 38.19 39.22 38.19 39.05 0.9M
2023-10-18 38.77 38.77 38.28 38.38 0.5M
2023-10-17 39.04 39.14 38.50 38.79 0.3M
2023-10-16 39.44 39.61 38.74 39.21 0.4M
2023-10-13 39.70 39.82 39.41 39.44 0.4M
2023-10-12 39.81 40.00 39.52 39.67 0.5M
2023-10-11 39.75 39.89 39.42 39.64 0.5M
2023-10-10 39.37 40.84 39.35 39.99 0.7M
2023-10-09 39.51 39.53 39.02 39.09 0.4M
2023-10-06 39.20 39.75 39.17 39.66 0.4M
2023-10-05 39.65 39.70 38.84 39.20 0.8M
2023-10-04 39.93 39.97 39.48 39.59 0.5M
2023-10-03 40.16 40.35 39.75 40.24 0.5M
2023-10-02 40.00 40.96 39.17 40.13 0.7M
2023-09-29 39.55 40.40 39.55 39.92 0.8M
2023-09-28 39.37 39.41 38.65 39.34 0.6M
2023-09-27 38.90 39.45 38.62 39.34 0.6M
2023-09-26 39.32 39.63 38.97 38.98 0.5M
2023-09-25 40.00 40.06 39.23 39.51 0.4M
2023-09-22 40.18 40.45 39.99 40.20 0.4M
2023-09-21 40.43 40.52 40.13 40.33 0.6M
2023-09-20 40.39 40.94 40.33 40.66 0.5M
2023-09-19 40.71 40.82 40.25 40.48 0.4M
2023-09-18 40.60 40.91 40.42 40.86 0.4M
2023-09-15 41.25 41.41 40.60 40.60 1.5M
2023-09-14 40.03 41.03 39.69 40.90 0.6M
2023-09-13 40.26 40.49 39.73 40.03 0.5M
2023-09-12 41.22 41.32 40.29 40.30 0.5M
2023-09-11 41.21 41.45 41.08 41.14 0.4M
2023-09-08 41.24 41.44 40.72 41.01 0.5M
2023-09-07 41.82 42.11 41.08 41.08 0.7M
2023-09-06 41.90 42.59 41.73 42.57 0.5M
2023-09-05 41.85 42.07 41.70 41.90 0.5M
2023-09-04 41.76 42.55 41.76 42.12 0.7M
2023-09-01 42.00 42.26 41.25 41.25 0.7M
2023-08-31 42.90 43.01 42.00 42.00 1.4M
2023-08-30 42.72 43.07 42.20 42.95 0.4M
2023-08-29 42.55 43.42 42.54 43.33 0.5M
2023-08-28 42.19 42.66 42.15 42.40 0.3M
2023-08-25 42.28 42.58 41.80 41.95 0.4M
2023-08-24 42.59 42.86 42.22 42.33 0.3M
2023-08-23 42.12 42.66 42.07 42.43 0.3M
2023-08-22 42.50 42.58 42.06 42.07 0.4M
2023-08-21 43.00 43.00 42.20 42.26 0.3M
2023-08-18 43.09 43.17 42.92 43.14 0.3M
2023-08-17 43.42 43.70 43.15 43.31 0.4M
2023-08-16 43.33 44.02 43.30 43.57 0.3M
2023-08-15 43.86 43.99 43.43 43.58 0.4M
2023-08-14 44.17 44.25 43.78 44.00 0.4M
2023-08-11 44.79 45.23 44.06 44.33 0.4M
2023-08-10 44.87 45.17 44.73 45.01 0.4M
2023-08-09 44.50 45.02 44.25 44.71 0.5M
2023-08-08 44.20 44.68 43.96 44.10 0.6M
2023-08-07 45.02 45.13 44.60 44.81 0.3M
2023-08-04 45.46 45.49 44.75 45.00 0.4M
2023-08-03 45.65 45.80 45.03 45.33 0.4M
2023-08-02 46.00 46.18 45.38 45.80 0.3M
2023-08-01 46.45 46.72 45.92 46.39 0.2M
2023-07-31 46.45 46.90 46.06 46.64 0.4M
2023-07-28 46.27 46.73 46.20 46.62 0.3M
2023-07-27 46.63 46.87 46.29 46.39 0.6M
2023-07-26 46.61 47.00 46.21 46.54 0.4M
2023-07-25 46.29 47.68 46.25 47.08 0.4M
2023-07-24 46.23 46.45 45.92 46.25 0.3M
2023-07-21 45.34 46.49 44.95 46.23 0.5M
2023-07-20 46.92 47.85 44.02 45.47 1.0M
2023-07-19 47.67 47.77 47.06 47.14 0.3M
2023-07-18 47.02 47.77 47.00 47.50 0.3M
2023-07-17 47.00 47.65 46.80 47.23 0.4M
2023-07-14 47.10 47.38 46.90 47.29 0.4M
2023-07-13 47.29 47.66 47.19 47.33 0.2M
2023-07-12 46.73 47.22 46.55 47.14 0.5M
2023-07-11 46.85 46.88 46.29 46.67 0.3M
2023-07-10 46.15 46.49 45.70 46.35 0.4M
2023-07-07 46.45 46.67 46.15 46.31 0.3M
2023-07-06 47.54 47.54 46.38 46.45 0.6M
2023-07-05 48.00 48.32 47.65 47.83 0.5M
2023-07-04 47.97 48.94 47.97 48.10 0.5M
2023-07-03 48.00 48.15 47.80 47.80 0.3M
2023-06-30 48.09 48.09 47.83 47.83 1.0M
2023-06-29 48.26 48.29 47.72 47.91 0.4M
2023-06-28 48.54 48.73 48.24 48.26 0.2M
2023-06-27 47.63 48.28 47.57 48.21 0.5M
2023-06-26 47.47 47.75 47.29 47.40 0.7M
2023-06-22 47.82 47.96 47.27 47.39 0.4M
2023-06-21 48.36 48.58 47.83 48.00 0.4M
2023-06-20 48.98 48.98 48.36 48.46 0.4M
2023-06-19 49.20 49.39 48.95 49.16 0.4M
2023-06-16 49.75 49.98 49.41 49.41 1.8M
2023-06-15 49.47 49.86 48.98 49.73 0.7M
2023-06-14 49.37 49.60 49.33 49.52 0.5M
2023-06-13 50.10 50.30 49.36 49.53 0.7M
2023-06-12 50.50 50.52 49.75 49.80 0.5M
2023-06-09 50.48 50.50 49.89 50.24 0.3M
2023-06-08 50.56 50.84 49.80 50.46 0.4M
2023-06-07 50.66 51.22 50.04 50.84 0.5M
2023-06-06 50.60 51.12 50.06 50.72 0.5M
2023-06-05 51.24 51.26 50.42 50.70 0.5M
2023-06-02 48.57 51.36 48.40 51.28 1.2M
2023-06-01 47.89 48.43 47.79 48.14 0.4M
2023-05-31 46.62 48.16 46.61 47.47 2.3M
2023-05-30 48.66 49.32 48.38 48.97 0.4M
2023-05-29 48.70 48.79 48.17 48.33 0.2M
2023-05-26 48.30 48.62 48.05 48.44 0.3M
2023-05-25 49.04 49.13 47.85 48.05 1.0M
2023-05-24 48.73 48.83 48.02 48.08 0.5M
2023-05-23 49.92 49.95 48.99 49.03 0.4M
2023-05-22 50.54 50.56 49.99 50.12 0.5M
2023-05-19 50.36 51.06 50.26 50.54 0.5M
2023-05-17 49.51 50.14 49.51 49.70 0.4M
2023-05-16 50.96 51.20 49.27 49.67 0.8M
2023-05-15 51.54 51.72 50.74 51.12 0.5M
2023-05-12 52.34 52.44 51.54 51.54 0.5M
2023-05-11 52.08 52.40 51.62 51.90 0.5M
2023-05-10 52.78 52.80 51.54 51.80 0.6M
2023-05-09 52.92 52.94 52.30 52.72 0.4M
2023-05-08 52.78 52.94 52.42 52.86 0.3M
2023-05-05 52.96 52.96 52.46 52.84 0.3M
2023-05-04 52.38 52.80 52.16 52.66 0.4M
2023-05-03 51.86 52.40 51.68 52.16 0.5M
2023-05-02 51.82 52.12 51.32 51.48 0.5M
2023-04-28 52.10 52.48 51.42 51.70 0.9M
2023-04-27 51.58 52.00 51.10 51.86 0.6M
2023-04-26 49.28 52.42 47.79 51.98 1.1M
2023-04-25 49.06 49.31 48.82 49.05 0.7M
2023-04-24 49.88 49.96 49.07 49.22 0.6M
2023-04-21 49.77 49.89 49.42 49.85 0.3M
2023-04-20 49.42 49.83 49.07 49.69 0.4M
2023-04-19 49.72 49.72 49.22 49.35 0.3M
2023-04-18 49.84 50.00 49.35 49.72 0.4M
2023-04-17 49.35 49.99 49.32 49.75 0.4M
2023-04-14 48.44 49.27 48.40 49.27 0.8M
2023-04-13 48.20 48.61 47.98 48.14 0.4M
2023-04-12 47.42 48.12 47.42 47.97 0.5M
2023-04-11 47.17 47.67 46.95 47.37 0.5M
2023-04-06 46.85 47.05 46.48 46.79 0.5M
2023-04-05 47.60 47.61 45.98 46.85 0.7M
2023-04-04 48.12 48.42 47.69 47.72 0.5M
2023-04-03 48.20 48.27 47.70 48.02 0.4M
2023-03-31 46.77 48.30 46.77 48.00 0.8M
2023-03-30 46.71 47.09 46.54 46.74 0.5M
2023-03-29 46.18 46.76 46.14 46.57 0.5M
2023-03-28 46.60 46.60 45.81 45.98 0.5M
2023-03-27 46.75 47.04 46.13 46.31 0.8M
2023-03-24 47.34 47.46 46.23 46.28 0.7M
2023-03-23 47.34 47.42 46.74 47.42 0.7M
2023-03-22 48.16 48.16 47.37 47.51 0.6M
2023-03-21 47.60 48.45 47.54 48.12 0.8M
2023-03-20 46.19 47.48 45.78 47.22 0.6M
2023-03-17 46.72 47.10 45.83 46.13 1.1M
2023-03-16 46.29 46.91 45.86 46.71 0.8M
2023-03-15 46.67 46.78 45.69 45.82 0.6M
2023-03-14 46.13 46.93 46.13 46.68 0.5M
2023-03-13 46.65 46.65 45.52 46.13 0.7M
2023-03-10 46.80 47.00 46.31 46.65 0.5M
2023-03-09 47.39 47.60 46.72 47.26 0.6M
2023-03-08 47.72 47.72 47.25 47.46 0.5M
2023-03-07 48.10 48.70 47.73 47.87 0.5M
2023-03-06 48.30 48.52 48.06 48.15 0.4M
2023-03-03 47.79 48.72 47.76 48.30 0.5M
2023-03-02 47.79 48.18 47.14 47.62 0.5M
2023-03-01 48.05 48.85 47.84 48.06 0.9M
2023-02-28 48.94 49.37 48.67 49.15 1.1M
2023-02-27 48.65 49.49 48.65 49.25 0.6M
2023-02-24 49.53 49.74 48.37 48.65 0.8M
2023-02-23 49.84 50.04 49.29 49.29 0.5M
2023-02-22 48.20 49.91 48.20 49.72 0.9M
2023-02-21 48.55 48.76 48.24 48.24 0.4M
2023-02-20 48.70 48.98 48.37 48.64 0.3M
2023-02-17 48.48 48.75 47.73 48.49 0.6M
2023-02-16 49.04 49.41 48.42 48.63 0.5M
2023-02-15 48.75 49.04 48.51 48.69 0.6M
2023-02-14 49.32 49.60 49.05 49.05 0.3M
2023-02-13 48.77 49.50 48.49 49.32 0.4M
2023-02-10 48.55 48.71 47.92 48.27 0.7M
2023-02-09 49.13 49.86 48.71 48.88 0.7M
2023-02-08 49.80 50.02 48.94 49.01 0.7M
2023-02-07 50.64 50.70 50.04 50.16 0.4M
2023-02-06 51.56 51.56 50.40 50.58 0.5M
2023-02-03 51.50 51.82 51.18 51.72 0.4M
2023-02-02 50.50 52.04 50.50 51.82 0.6M
2023-02-01 49.89 50.82 49.89 49.95 0.6M
2023-01-31 50.14 50.34 49.70 50.04 1.1M
2023-01-30 50.76 50.76 49.52 50.12 1.2M
2023-01-27 52.48 52.70 50.98 51.30 0.7M
2023-01-26 51.02 53.34 49.94 52.48 1.5M
2023-01-25 51.60 51.78 50.52 50.76 0.9M
2023-01-24 51.92 52.10 51.30 51.56 0.4M
2023-01-23 51.88 52.12 51.42 51.78 0.4M
2023-01-20 51.22 51.80 51.20 51.76 0.4M
2023-01-19 51.60 51.82 50.82 51.04 0.6M
2023-01-18 51.40 52.22 51.26 51.86 0.6M
2023-01-17 52.30 52.40 51.22 51.32 0.7M
2023-01-16 52.52 53.00 52.38 52.92 0.3M
2023-01-13 52.60 52.70 51.68 52.42 0.6M
2023-01-12 51.50 52.56 51.10 52.50 0.7M
2023-01-11 50.64 51.54 50.62 51.28 0.5M
2023-01-10 51.84 51.84 50.34 50.64 0.5M
2023-01-09 49.85 52.14 49.85 52.04 0.9M
2023-01-05 49.50 50.56 49.18 50.50 0.6M
2023-01-04 49.63 50.82 49.63 50.36 0.9M
2023-01-03 49.20 49.92 49.20 49.46 0.5M
2023-01-02 48.86 49.09 48.54 49.05 0.2M