KONE Oyj

KNEBV
🏛️ uk →
58.16
Last Update: 2025-09-26
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
2021-12-30 63.46 63.46 62.94 63.34 0.1M
2021-12-29 63.18 63.52 63.10 63.29 0.0M
2021-12-23 62.34 62.92 62.16 62.41 0.0M
2021-12-22 61.80 62.00 61.28 61.84 0.0M
2021-12-21 62.22 62.26 61.34 61.34 0.4M
2021-12-20 60.78 61.88 60.44 61.40 0.2M
2021-12-17 62.30 62.46 61.44 61.54 0.2M
2021-12-16 62.50 62.64 62.08 62.33 0.2M
2021-12-15 60.84 61.86 60.10 61.35 0.8M
2021-12-14 61.86 62.26 60.86 61.28 0.9M
2021-12-13 60.92 62.04 60.92 61.53 0.6M
2021-12-10 61.04 61.36 60.62 61.26 0.1M
2021-12-09 61.68 62.54 61.08 61.08 0.2M
2021-12-08 62.36 62.80 61.46 61.64 0.2M
2021-12-07 61.44 63.04 61.44 62.61 0.1M
2021-12-03 60.56 60.68 59.35 59.35 0.0M
2021-12-02 59.42 60.24 59.26 59.88 0.1M
2021-12-01 60.14 60.58 59.42 59.90 0.2M
2021-11-30 58.18 58.54 57.50 58.35 0.1M
2021-11-29 59.22 59.44 58.82 59.16 0.3M
2021-11-26 58.08 59.42 58.02 58.86 0.3M
2021-11-25 59.62 60.07 59.36 60.07 0.0M
2021-11-24 60.42 60.70 59.56 59.82 0.3M
2021-11-23 60.94 61.54 60.14 60.34 0.0M
2021-11-22 61.90 62.30 61.52 61.52 0.1M
2021-11-19 62.34 62.92 62.08 62.33 0.1M
2021-11-18 62.68 63.22 61.62 62.16 0.1M
2021-11-17 62.12 63.28 62.12 62.81 0.2M
2021-11-16 60.80 62.66 60.76 62.09 0.3M
2021-11-15 61.34 61.34 60.04 60.43 0.1M
2021-11-12 59.68 61.24 59.08 60.94 0.1M
2021-11-11 59.36 59.84 59.30 59.76 0.0M
2021-11-10 58.62 59.44 58.62 59.44 0.0M
2021-11-09 59.22 59.54 58.76 58.95 0.1M
2021-11-08 60.44 60.72 59.62 59.82 0.2M
2021-11-05 59.74 61.04 59.74 60.46 0.2M
2021-11-04 59.58 60.48 59.36 60.37 0.1M
2021-11-03 58.76 59.90 58.76 59.33 0.1M
2021-11-02 58.34 59.82 58.24 59.56 0.1M
2021-11-01 59.48 59.78 58.31 58.31 0.1M
2021-10-29 56.74 59.22 56.58 58.75 0.2M
2021-10-28 58.38 58.86 55.58 57.53 0.1M
2021-10-27 58.74 59.08 58.14 58.68 0.1M
2021-10-26 58.14 59.06 58.06 58.83 0.3M
2021-10-25 58.72 58.98 57.40 57.80 0.3M
2021-10-22 58.08 59.22 57.80 58.85 0.3M
2021-10-21 59.02 59.30 57.16 57.31 0.2M
2021-10-20 59.40 59.88 59.34 59.34 0.6M
2021-10-19 58.78 59.58 58.64 59.50 0.6M
2021-10-18 59.30 59.90 58.54 58.65 0.1M
2021-10-15 59.30 59.88 58.68 59.38 0.1M
2021-10-14 59.62 59.72 59.18 59.50 0.1M
2021-10-13 58.36 59.48 58.36 59.24 0.0M
2021-10-12 58.74 59.42 58.74 58.94 0.8M
2021-10-11 60.04 60.06 58.89 59.25 0.1M
2021-10-08 60.06 60.24 59.62 60.24 0.0M
2021-10-07 59.78 60.50 59.42 59.75 0.2M
2021-10-06 59.24 59.40 58.88 59.10 0.1M
2021-10-05 60.16 60.16 59.16 59.55 0.3M
2021-10-04 60.12 60.46 59.96 60.25 0.2M
2021-10-01 59.74 60.72 59.50 60.19 0.2M
2021-09-30 60.92 61.16 60.64 60.80 0.2M
2021-09-29 60.30 60.88 60.30 60.69 0.3M
2021-09-28 61.58 61.82 60.04 60.31 0.8M
2021-09-27 62.82 62.82 61.56 62.06 0.0M
2021-09-24 63.12 63.24 62.52 62.61 0.1M
2021-09-23 64.46 64.62 63.36 63.65 0.4M
2021-09-22 63.92 64.30 62.86 63.70 0.1M
2021-09-21 61.26 62.08 60.98 61.58 0.3M
2021-09-20 62.08 62.08 60.72 60.91 0.2M
2021-09-17 64.46 64.50 63.04 63.05 0.4M
2021-09-16 63.98 64.66 63.81 63.81 0.1M
2021-09-15 65.74 65.74 64.34 64.94 0.1M
2021-09-14 65.72 65.74 63.74 65.05 0.2M
2021-09-13 66.56 66.56 65.42 65.74 0.1M
2021-09-10 67.34 67.54 66.10 66.63 0.1M
2021-09-09 67.94 67.94 66.72 67.22 0.1M
2021-09-08 68.84 69.20 68.38 68.87 0.2M
2021-09-07 69.70 69.74 69.10 69.74 0.0M
2021-09-06 70.04 70.20 69.84 69.95 0.0M
2021-09-03 70.12 70.30 69.46 70.13 0.0M
2021-09-02 69.78 70.28 69.62 69.65 0.0M
2021-09-01 70.50 70.66 69.62 69.62 0.2M
2021-08-31 71.86 72.12 69.83 70.22 0.1M
2021-08-27 71.12 72.14 71.12 71.81 0.0M
2021-08-26 70.62 71.32 70.31 71.31 0.2M
2021-08-25 70.86 70.92 70.56 70.87 0.2M
2021-08-24 70.74 70.96 70.52 70.75 0.1M
2021-08-23 69.86 70.66 69.68 70.60 0.1M
2021-08-20 69.86 70.14 69.36 69.84 0.2M
2021-08-19 69.16 69.90 68.84 69.68 0.1M
2021-08-18 70.06 70.26 68.58 69.99 0.1M
2021-08-17 69.50 70.02 69.24 69.39 0.1M
2021-08-16 70.04 70.22 69.48 69.99 0.1M
2021-08-13 70.42 70.66 70.37 70.37 0.2M
2021-08-12 70.54 70.62 69.94 70.50 0.0M
2021-08-11 70.60 70.74 70.50 70.70 0.2M
2021-08-10 70.64 70.92 70.38 70.62 0.0M
2021-08-09 70.64 70.68 70.32 70.52 0.5M
2021-08-06 70.28 70.52 70.04 70.46 0.0M
2021-08-05 70.36 70.68 70.04 70.20 0.2M
2021-08-04 70.34 70.48 70.20 70.44 0.0M
2021-08-03 70.18 70.61 69.92 70.61 0.0M
2021-08-02 70.22 70.72 69.92 70.18 0.1M
2021-07-30 69.26 70.40 68.96 69.94 0.1M
2021-07-29 69.92 70.20 69.66 69.87 0.1M
2021-07-28 69.66 70.34 69.52 69.54 0.1M
2021-07-27 70.14 70.58 69.66 69.88 0.1M
2021-07-26 71.54 71.54 70.14 70.26 0.0M
2021-07-23 71.12 71.92 70.78 71.89 0.1M
2021-07-22 69.84 70.76 69.64 70.59 0.1M
2021-07-21 71.04 71.62 69.24 69.32 0.2M
2021-07-20 68.96 71.32 68.42 70.98 0.3M
2021-07-19 69.02 69.10 68.44 68.72 0.1M
2021-07-16 69.52 69.94 68.92 68.92 0.1M
2021-07-15 69.88 70.30 69.38 69.78 0.1M
2021-07-14 70.28 70.36 69.86 70.19 0.0M
2021-07-13 69.92 70.46 69.82 69.98 0.2M
2021-07-12 70.02 70.30 69.93 69.93 0.1M
2021-07-09 69.60 70.12 69.43 69.43 0.1M
2021-07-08 69.86 69.94 68.88 69.08 0.1M
2021-07-07 68.94 70.46 68.94 70.34 0.4M
2021-07-06 67.90 68.40 67.84 68.23 0.0M
2021-07-05 68.92 69.30 68.02 68.21 0.0M
2021-07-02 68.68 69.30 68.58 69.27 0.1M
2021-07-01 69.12 69.40 68.34 68.88 0.4M
2021-06-30 70.04 70.04 68.80 69.42 0.1M
2021-06-29 69.00 70.16 69.00 69.70 0.1M
2021-06-28 68.98 69.30 68.86 68.99 0.2M
2021-06-24 69.26 69.42 68.66 69.42 0.7M
2021-06-23 70.02 70.02 68.48 69.05 0.1M
2021-06-22 69.12 70.18 68.88 70.11 0.1M
2021-06-21 68.54 69.22 68.48 68.65 0.3M
2021-06-18 68.36 70.32 68.36 69.36 0.3M
2021-06-17 67.90 68.20 67.45 67.96 0.4M
2021-06-16 67.42 68.66 67.40 68.14 0.2M
2021-06-15 67.88 68.24 67.48 67.89 0.1M
2021-06-14 67.94 68.10 67.52 67.90 0.1M
2021-06-11 66.62 68.34 66.46 67.86 0.4M
2021-06-10 66.68 66.68 66.22 66.67 0.2M
2021-06-09 66.44 66.74 66.42 66.42 0.0M
2021-06-08 66.52 66.80 65.74 66.42 0.1M
2021-06-07 66.96 67.12 66.44 67.04 0.1M
2021-06-04 67.04 67.24 66.82 66.85 0.3M
2021-06-03 66.90 67.10 66.60 66.94 0.1M
2021-06-02 66.66 67.26 66.66 67.20 0.1M
2021-06-01 66.30 67.18 66.30 66.94 0.1M
2021-05-28 66.46 67.12 66.46 67.12 0.1M
2021-05-27 67.14 67.26 66.62 67.09 0.1M
2021-05-26 67.94 67.94 67.14 67.36 0.1M
2021-05-25 67.84 68.24 67.78 67.79 0.2M
2021-05-24 67.68 67.86 67.60 67.79 0.1M
2021-05-21 67.16 67.86 66.98 67.75 0.1M
2021-05-20 66.44 66.92 66.10 66.92 0.1M
2021-05-19 65.94 66.52 65.68 66.24 0.3M
2021-05-18 66.86 66.96 66.58 66.87 0.1M
2021-05-17 66.76 66.94 66.48 66.67 0.1M
2021-05-14 66.36 66.68 66.07 66.18 0.1M
2021-05-12 66.74 66.94 65.92 65.92 0.1M
2021-05-11 67.24 67.28 66.00 66.62 0.2M
2021-05-10 67.94 68.14 67.64 68.07 0.2M
2021-05-07 67.96 68.22 67.74 68.09 0.1M
2021-05-06 66.56 67.44 66.42 67.34 0.2M
2021-05-05 65.78 66.90 65.78 66.51 0.1M
2021-05-04 65.74 66.24 65.32 65.82 0.1M
2021-04-30 66.84 67.28 65.50 65.87 0.2M
2021-04-29 67.68 67.68 66.02 66.05 0.3M
2021-04-28 73.36 73.52 65.74 67.89 0.2M
2021-04-27 72.82 73.06 72.42 72.85 0.5M
2021-04-26 72.70 73.36 72.54 72.76 0.3M
2021-04-23 72.18 72.74 72.08 72.27 0.1M
2021-04-22 72.14 72.68 72.00 72.27 0.1M
2021-04-21 71.34 72.16 71.34 72.02 0.2M
2021-04-20 72.02 72.30 71.78 71.89 0.3M
2021-04-19 71.84 72.08 71.78 71.92 0.3M
2021-04-16 70.74 71.88 70.74 71.45 0.1M
2021-04-15 70.46 70.76 70.22 70.31 0.1M
2021-04-14 70.60 70.72 70.18 70.72 0.1M
2021-04-13 71.12 71.24 70.58 71.09 0.2M
2021-04-12 71.20 71.50 70.74 71.23 0.1M
2021-04-09 70.40 71.28 70.40 70.67 0.1M
2021-04-08 70.20 70.74 70.20 70.74 0.1M
2021-04-07 70.16 70.16 69.72 70.10 0.1M
2021-04-06 69.78 70.10 69.32 69.94 0.1M
2021-04-01 69.46 69.84 69.28 69.63 0.5M
2021-03-31 69.72 70.04 69.50 69.57 0.1M
2021-03-30 69.62 69.98 69.40 69.59 0.1M
2021-03-29 69.18 69.98 69.18 69.61 0.7M
2021-03-26 69.04 69.42 68.46 68.93 0.2M
2021-03-25 67.92 69.30 67.88 69.27 0.4M
2021-03-24 67.22 68.18 67.20 67.99 0.1M
2021-03-23 66.90 67.50 66.74 67.40 0.1M
2021-03-22 65.80 66.84 65.80 66.32 0.7M
2021-03-19 66.56 66.65 66.00 66.65 0.2M
2021-03-18 67.04 67.13 66.62 66.64 0.2M
2021-03-17 67.80 67.85 67.30 67.85 0.1M
2021-03-16 67.25 68.19 66.86 67.70 0.3M
2021-03-15 66.96 67.14 66.54 67.14 0.1M
2021-03-12 67.08 68.55 66.52 67.13 0.1M
2021-03-11 66.76 67.34 66.58 67.30 0.3M
2021-03-10 65.16 66.68 65.16 66.68 0.2M
2021-03-09 64.96 66.06 64.94 65.56 0.1M
2021-03-08 64.64 65.85 64.14 65.36 0.2M
2021-03-05 64.64 64.65 64.06 64.55 0.2M
2021-03-04 64.94 65.24 64.62 64.86 1.2M
2021-03-03 66.32 66.32 64.86 65.26 2.2M
2021-03-02 67.50 68.60 67.50 67.89 0.0M
2021-03-01 66.48 67.36 66.40 67.31 0.0M
2021-02-26 66.62 66.88 65.84 65.86 0.1M
2021-02-25 67.86 68.10 66.86 67.11 0.2M
2021-02-24 67.88 68.16 67.48 67.71 0.0M
2021-02-23 68.22 68.36 67.28 67.60 0.7M
2021-02-22 68.68 68.94 68.04 68.69 0.0M
2021-02-19 68.52 69.90 68.40 69.84 0.0M
2021-02-18 68.38 69.04 68.38 68.99 0.1M
2021-02-17 68.04 69.02 68.04 68.41 0.0M
2021-02-16 68.54 68.88 68.40 68.61 0.2M
2021-02-15 68.46 69.18 67.08 68.45 0.4M
2021-02-12 68.22 69.64 67.84 69.47 0.2M
2021-02-11 67.08 68.42 66.94 68.04 0.0M
2021-02-10 66.48 66.88 66.24 66.57 0.1M
2021-02-09 66.88 66.94 66.60 66.83 0.1M
2021-02-08 65.88 67.00 65.88 66.79 0.1M
2021-02-05 66.50 66.50 65.86 66.09 0.0M
2021-02-04 66.54 66.54 65.80 66.12 0.0M
2021-02-03 65.46 67.00 65.46 66.33 0.0M
2021-02-02 64.90 65.22 64.52 65.14 0.1M
2021-02-01 65.18 65.30 64.50 65.23 0.3M
2021-01-29 66.44 66.44 65.02 65.24 0.1M
2021-01-28 66.12 69.84 65.82 67.25 0.2M
2021-01-27 65.66 66.69 65.66 66.69 0.1M
2021-01-26 64.98 66.56 64.98 66.53 0.1M
2021-01-25 65.30 65.46 64.66 64.66 0.1M
2021-01-22 65.60 65.66 64.62 64.88 0.2M
2021-01-21 65.20 66.46 64.96 65.80 0.1M
2021-01-20 65.06 65.10 64.66 65.10 0.2M
2021-01-19 65.14 65.36 64.86 65.36 0.2M
2021-01-18 65.50 65.82 64.88 64.88 0.1M
2021-01-15 65.30 65.60 65.04 65.55 0.1M
2021-01-14 65.30 65.36 64.58 64.90 0.0M
2021-01-13 65.72 66.68 65.50 65.84 0.1M
2021-01-12 66.48 66.48 65.28 65.69 0.0M
2021-01-11 66.86 67.38 66.54 67.06 0.1M
2021-01-08 66.94 67.47 66.93 67.47 0.0M
2021-01-07 67.28 67.28 66.36 66.91 0.1M
2021-01-05 67.16 67.64 66.28 66.36 0.1M
2021-01-04 66.46 67.68 66.16 67.53 0.7M