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
2022-12-30 48.78 48.83 48.54 48.57 0.2M
2022-12-29 48.43 48.92 48.31 48.78 0.4M
2022-12-28 48.84 48.98 48.50 48.81 0.0M
2022-12-23 48.07 48.37 47.75 48.18 0.0M
2022-12-22 48.69 48.84 47.81 47.96 0.2M
2022-12-21 47.85 48.33 47.51 48.33 0.2M
2022-12-20 47.49 47.96 47.19 47.47 0.2M
2022-12-19 47.65 47.88 47.49 47.67 0.3M
2022-12-16 47.89 47.89 47.16 47.67 0.4M
2022-12-15 48.13 48.37 47.52 47.65 0.3M
2022-12-14 48.98 49.16 47.86 48.93 1.7M
2022-12-13 47.95 48.99 47.71 48.49 0.2M
2022-12-12 48.17 48.39 47.83 47.92 0.2M
2022-12-09 48.46 49.06 48.17 48.69 0.2M
2022-12-08 47.82 48.21 47.59 48.21 0.1M
2022-12-07 48.29 48.50 47.63 47.89 0.1M
2022-12-06 48.76 48.76 48.76 48.76 0.0M
2022-12-05 48.80 49.03 48.40 48.76 0.1M
2022-12-02 48.39 48.85 47.95 48.85 0.2M
2022-12-01 48.27 48.67 47.71 48.20 0.1M
2022-11-30 47.95 48.46 47.47 47.80 0.2M
2022-11-29 47.60 48.82 47.60 48.64 0.1M
2022-11-28 47.80 47.85 46.38 46.62 0.4M
2022-11-25 47.73 47.96 47.33 47.72 0.1M
2022-11-24 46.95 47.73 46.71 47.45 0.1M
2022-11-23 47.15 47.15 46.06 46.28 0.1M
2022-11-22 47.16 47.26 46.63 47.11 0.1M
2022-11-21 46.97 47.41 46.53 47.17 0.3M
2022-11-18 47.60 47.62 46.88 47.62 0.1M
2022-11-17 47.57 48.04 47.03 47.50 0.0M
2022-11-16 48.32 48.47 47.16 47.28 0.3M
2022-11-15 50.38 50.42 47.64 48.24 0.2M
2022-11-14 50.48 51.54 48.98 49.99 0.6M
2022-11-11 48.78 49.54 48.29 49.28 0.4M
2022-11-10 45.14 47.87 45.07 47.43 0.8M
2022-11-09 44.69 46.23 44.59 45.48 0.4M
2022-11-08 44.03 44.65 43.78 44.23 0.1M
2022-11-07 43.84 44.53 43.01 44.39 0.1M
2022-11-04 42.15 44.84 42.15 44.22 0.3M
2022-11-03 41.88 42.32 41.49 41.91 0.1M
2022-11-02 42.25 42.89 41.87 42.51 0.1M
2022-11-01 42.15 42.97 42.03 42.59 0.1M
2022-10-31 41.37 41.70 40.82 41.46 0.1M
2022-10-28 41.45 42.26 41.22 41.35 1.0M
2022-10-27 39.98 41.58 39.87 41.58 0.3M
2022-10-26 39.12 40.19 39.09 39.62 0.2M
2022-10-25 38.82 39.10 38.02 38.87 0.3M
2022-10-24 39.40 39.40 37.98 38.45 0.1M
2022-10-21 38.63 39.67 38.38 39.59 0.3M
2022-10-20 40.04 40.16 38.37 39.22 0.2M
2022-10-19 40.93 41.34 40.20 40.42 0.3M
2022-10-18 40.01 40.95 40.00 40.58 0.2M
2022-10-17 39.04 39.78 38.64 39.46 0.5M
2022-10-14 39.15 39.77 37.40 38.85 1.2M
2022-10-13 38.19 38.57 36.71 37.80 0.2M
2022-10-12 39.72 39.80 38.47 38.83 0.2M
2022-10-11 39.32 39.69 39.10 39.31 0.1M
2022-10-10 39.52 40.13 39.41 39.73 0.1M
2022-10-07 40.62 40.95 39.59 39.80 0.2M
2022-10-06 41.24 41.43 40.71 40.85 0.1M
2022-10-05 41.76 41.86 40.81 41.06 0.6M
2022-10-04 40.39 41.85 40.29 41.63 0.3M
2022-10-03 39.04 40.16 38.47 39.88 0.4M
2022-09-30 38.80 39.77 38.80 39.69 0.2M
2022-09-29 39.03 39.03 38.42 38.58 0.2M
2022-09-28 38.37 39.22 38.14 39.01 0.3M
2022-09-27 39.04 39.04 38.55 38.67 0.2M
2022-09-26 38.45 39.24 38.35 38.89 0.2M
2022-09-23 38.60 38.66 37.65 38.39 0.2M
2022-09-22 38.45 39.43 38.14 38.14 0.6M
2022-09-21 38.56 39.73 38.56 39.37 0.2M
2022-09-20 41.04 41.05 38.24 39.01 2.9M
2022-09-16 40.25 43.03 40.07 42.25 1.9M
2022-09-15 40.89 41.06 40.32 40.52 0.2M
2022-09-14 40.58 40.58 39.86 40.12 0.5M
2022-09-13 41.86 41.90 40.80 40.95 0.3M
2022-09-12 40.21 41.74 40.07 41.45 0.4M
2022-09-09 39.71 40.56 39.63 40.13 1.0M
2022-09-08 39.56 39.79 39.15 39.35 0.3M
2022-09-07 38.53 39.24 38.20 38.95 0.2M
2022-09-06 38.92 39.19 38.53 38.77 0.7M
2022-09-05 39.13 39.36 38.52 38.69 0.1M
2022-09-02 39.40 40.00 39.01 39.83 0.1M
2022-09-01 39.40 39.99 38.98 39.22 0.1M
2022-08-31 40.71 40.72 39.97 40.30 0.2M
2022-08-30 40.11 41.16 39.85 41.09 0.2M
2022-08-26 40.49 40.76 39.76 40.03 0.1M
2022-08-25 40.49 40.57 39.98 40.48 0.1M
2022-08-24 39.70 40.34 39.23 40.20 0.1M
2022-08-23 39.99 40.32 39.84 40.01 0.1M
2022-08-22 40.88 40.96 40.10 40.48 0.1M
2022-08-19 41.33 41.93 41.16 41.19 0.0M
2022-08-18 40.79 42.02 40.76 41.53 0.8M
2022-08-17 41.96 42.23 40.68 40.79 0.7M
2022-08-16 41.88 42.06 41.61 41.78 0.7M
2022-08-15 41.54 42.08 41.31 41.55 0.1M
2022-08-12 42.36 42.38 41.36 41.40 1.3M
2022-08-11 42.21 42.62 41.95 42.52 0.3M
2022-08-10 41.56 42.21 41.39 41.98 0.4M
2022-08-09 42.20 42.36 41.57 41.78 0.1M
2022-08-08 42.53 42.83 42.20 42.29 0.1M
2022-08-05 43.16 43.16 42.14 42.27 0.3M
2022-08-04 42.62 43.57 42.55 43.01 0.2M
2022-08-03 42.58 42.59 42.22 42.59 0.4M
2022-08-02 43.43 43.48 42.56 42.67 0.5M
2022-08-01 44.60 44.60 43.53 43.77 0.1M
2022-07-29 43.48 44.61 43.34 44.48 2.3M
2022-07-28 43.28 44.06 42.90 43.16 1.0M
2022-07-27 44.05 44.05 42.83 43.20 1.5M
2022-07-26 44.05 44.48 43.88 43.98 0.6M
2022-07-25 43.93 44.52 43.79 43.97 0.2M
2022-07-22 43.91 44.18 43.14 44.18 0.7M
2022-07-21 45.36 45.63 44.06 44.81 0.3M
2022-07-20 45.69 46.48 45.34 45.60 1.0M
2022-07-19 45.52 45.61 44.89 45.29 0.2M
2022-07-18 45.96 46.37 45.56 45.61 0.4M
2022-07-15 45.75 46.02 44.73 45.56 0.4M
2022-07-14 44.22 45.90 44.06 45.60 1.1M
2022-07-13 46.13 46.29 45.20 45.60 0.2M
2022-07-12 45.65 46.57 45.65 46.23 0.1M
2022-07-11 46.26 46.31 45.74 45.95 0.3M
2022-07-08 47.08 47.17 46.20 47.07 0.7M
2022-07-07 45.82 47.85 45.82 46.85 1.0M
2022-07-06 45.52 46.89 45.52 45.91 0.2M
2022-07-05 47.20 47.62 45.28 45.48 0.5M
2022-07-04 46.33 47.07 45.73 46.55 0.3M
2022-07-01 45.07 46.31 44.68 46.13 0.2M
2022-06-30 44.17 45.36 43.78 45.14 0.2M
2022-06-29 44.49 45.01 44.15 44.59 0.6M
2022-06-28 45.78 46.21 44.74 44.83 0.3M
2022-06-27 43.19 45.48 43.19 45.35 0.2M
2022-06-23 44.26 44.32 42.43 42.84 0.3M
2022-06-22 45.39 45.40 43.53 44.91 2.2M
2022-06-21 47.57 47.57 46.93 47.38 0.2M
2022-06-20 46.90 47.22 46.22 46.86 0.4M
2022-06-17 46.24 47.97 46.24 47.02 1.0M
2022-06-16 45.66 45.75 44.48 45.34 0.3M
2022-06-15 45.21 46.36 44.91 46.20 0.3M
2022-06-14 46.79 46.79 44.63 44.78 0.4M
2022-06-13 46.98 47.21 46.06 46.06 0.8M
2022-06-10 47.62 47.72 47.05 47.27 0.3M
2022-06-09 48.27 48.68 47.61 48.20 0.3M
2022-06-08 48.11 48.35 47.64 47.77 0.1M
2022-06-07 48.51 48.56 47.70 47.91 0.2M
2022-06-06 47.87 48.75 47.43 48.59 0.3M
2022-06-01 47.84 47.84 46.38 46.48 0.2M
2022-05-31 47.93 48.16 47.53 47.53 0.2M
2022-05-30 48.16 48.36 47.81 48.15 0.2M
2022-05-27 47.27 48.09 47.04 48.04 0.3M
2022-05-25 46.05 46.74 45.80 46.34 0.2M
2022-05-24 45.36 46.47 45.26 45.78 0.2M
2022-05-23 45.45 45.52 45.01 45.46 0.2M
2022-05-20 44.06 45.25 44.03 45.12 0.3M
2022-05-19 44.20 44.20 43.27 43.70 0.6M
2022-05-18 44.67 44.81 43.80 44.09 0.2M
2022-05-17 44.05 44.95 43.92 44.55 0.2M
2022-05-16 44.06 44.22 43.43 43.77 0.1M
2022-05-13 43.25 44.32 43.14 44.14 0.6M
2022-05-12 42.53 43.34 42.22 43.30 0.4M
2022-05-11 42.87 43.18 42.11 43.00 0.1M
2022-05-10 42.71 43.73 42.37 42.87 0.3M
2022-05-09 42.63 42.79 41.90 42.28 0.2M
2022-05-06 43.28 43.44 42.56 43.06 0.2M
2022-05-05 44.58 44.78 43.36 43.62 0.1M
2022-05-04 44.32 44.45 43.36 43.88 0.1M
2022-05-03 44.96 45.37 44.08 44.40 0.5M
2022-04-29 45.32 46.29 45.32 46.27 0.8M
2022-04-28 45.21 45.43 44.21 45.06 0.6M
2022-04-27 45.22 46.78 43.85 45.47 0.6M
2022-04-26 45.94 46.12 45.38 45.80 0.4M
2022-04-25 45.40 46.00 45.16 45.44 0.8M
2022-04-22 46.40 47.00 45.80 46.44 0.3M
2022-04-21 46.75 47.40 46.35 47.26 0.3M
2022-04-20 46.59 47.17 46.20 46.56 0.6M
2022-04-19 46.33 51.00 45.09 46.55 0.4M
2022-04-14 46.53 47.07 46.30 46.89 0.3M
2022-04-13 46.40 46.56 46.05 46.24 0.6M
2022-04-12 46.29 47.17 46.10 46.75 0.3M
2022-04-11 47.65 48.31 46.59 46.59 0.2M
2022-04-08 47.22 48.18 46.99 48.14 0.2M
2022-04-07 46.56 46.99 46.20 46.65 0.2M
2022-04-06 46.93 47.04 46.00 46.42 0.6M
2022-04-05 47.42 47.82 46.82 46.83 0.5M
2022-04-04 47.21 47.65 46.61 47.31 0.1M
2022-04-01 47.61 47.96 47.08 47.56 0.3M
2022-03-31 48.10 48.31 47.51 47.55 0.5M
2022-03-30 49.10 49.10 47.98 48.17 0.2M
2022-03-29 48.04 49.63 48.04 49.10 0.3M
2022-03-28 48.23 48.37 47.61 48.07 0.5M
2022-03-25 48.65 48.69 47.21 47.62 0.3M
2022-03-24 49.44 49.49 48.29 48.30 0.2M
2022-03-23 49.53 49.83 48.86 49.02 0.3M
2022-03-22 49.71 49.71 48.77 49.01 0.4M
2022-03-21 50.02 50.02 49.45 49.97 0.4M
2022-03-18 50.56 50.60 48.98 49.91 0.7M
2022-03-17 51.88 51.98 49.97 50.24 0.4M
2022-03-16 50.88 51.90 50.52 51.68 0.7M
2022-03-15 49.42 50.00 48.36 48.39 0.5M
2022-03-14 49.77 51.12 49.70 50.62 0.5M
2022-03-11 49.65 50.36 48.99 49.61 0.4M
2022-03-10 49.66 50.14 49.08 49.65 0.5M
2022-03-09 47.81 49.65 47.81 49.21 0.5M
2022-03-08 46.90 48.21 46.86 47.33 0.5M
2022-03-07 46.28 47.96 46.28 47.74 0.3M
2022-03-04 48.70 48.82 47.11 47.23 1.1M
2022-03-03 49.80 50.14 48.69 49.19 0.5M
2022-03-02 49.07 49.52 48.06 49.49 0.6M
2022-03-01 51.98 52.62 50.90 51.25 0.5M
2022-02-28 50.70 52.42 50.38 52.10 0.3M
2022-02-25 50.46 51.58 50.38 51.36 0.3M
2022-02-24 49.56 51.32 49.55 50.60 0.3M
2022-02-23 51.02 52.62 51.02 51.38 0.5M
2022-02-22 50.80 52.00 50.80 51.04 0.4M
2022-02-21 52.86 52.86 51.30 51.90 0.2M
2022-02-18 53.90 54.10 52.28 52.28 0.7M
2022-02-17 54.72 54.76 53.94 54.25 0.4M
2022-02-16 54.34 54.92 53.98 54.42 1.0M
2022-02-15 55.24 55.60 54.94 55.48 0.2M
2022-02-14 55.22 55.36 54.42 54.92 0.5M
2022-02-11 55.88 56.80 55.56 56.65 0.5M
2022-02-10 56.82 57.14 56.08 56.70 0.1M
2022-02-09 58.42 58.68 56.96 57.26 0.4M
2022-02-08 58.32 59.16 58.00 58.54 0.1M
2022-02-07 55.96 59.04 55.62 59.02 0.6M
2022-02-04 56.20 56.72 55.04 55.54 0.3M
2022-02-03 55.80 56.36 55.62 56.02 0.3M
2022-02-02 57.30 58.56 55.03 56.80 0.8M
2022-02-01 57.66 58.14 57.16 57.36 0.2M
2022-01-31 56.46 57.40 56.30 56.86 0.1M
2022-01-28 56.70 56.86 55.32 55.51 0.2M
2022-01-27 55.60 56.78 55.42 56.78 0.2M
2022-01-26 56.76 57.02 56.44 56.74 0.2M
2022-01-25 56.54 56.70 55.86 56.44 0.2M
2022-01-24 58.42 58.42 55.92 56.14 0.2M
2022-01-21 59.68 59.86 58.70 59.02 0.1M
2022-01-20 59.98 60.72 59.72 60.18 0.1M
2022-01-19 59.00 60.08 58.96 59.61 0.2M
2022-01-18 59.36 59.46 59.00 59.35 0.1M
2022-01-17 59.80 60.08 59.42 59.75 0.1M
2022-01-14 59.72 59.72 59.22 59.67 0.1M
2022-01-13 61.50 62.08 60.32 60.66 0.2M
2022-01-12 62.38 62.50 62.04 62.21 0.1M
2022-01-11 62.00 62.22 61.70 61.84 0.2M
2022-01-10 62.72 63.06 61.46 61.56 0.1M
2022-01-07 62.54 63.14 61.98 62.14 0.3M
2022-01-05 62.72 64.08 62.42 63.32 0.0M
2022-01-04 62.56 62.70 61.96 62.45 0.1M