Kone Oyj B Shs ADR (OP: KNYJY )

27.34 +0.07 (+0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 20.16 20.19 19.88 19.94 109,033 -0.44(-2.16%)
Aug 30, 2022 20.60 20.60 20.27 20.38 184,422 +0.37(+1.85%)
Aug 29, 2022 20.13 20.16 19.94 20.01 123,301 +0.27(+1.37%)
Aug 26, 2022 20.15 20.28 19.72 19.74 75,889 -0.42(-2.08%)
Aug 25, 2022 20.00 20.17 19.81 20.16 70,519 +0.22(+1.10%)
Aug 24, 2022 19.91 20.07 19.87 19.94 115,441 +0.04(+0.20%)
Aug 23, 2022 19.82 20.03 19.80 19.90 251,727 -0.03(-0.15%)
Aug 22, 2022 20.19 20.23 19.89 19.93 176,409 -0.74(-3.58%)
Aug 19, 2022 20.90 20.90 20.56 20.67 36,847 -0.35(-1.67%)
Aug 18, 2022 21.19 21.23 20.93 21.02 88,669 +0.29(+1.40%)
Aug 17, 2022 20.79 20.84 20.61 20.73 38,006 -0.57(-2.68%)
Aug 16, 2022 21.13 21.38 21.13 21.30 135,227 +0.08(+0.38%)
Aug 15, 2022 21.29 21.29 21.01 21.22 87,201 -0.04(-0.19%)
Aug 12, 2022 21.30 21.34 21.17 21.26 91,107 -0.45(-2.07%)
Aug 11, 2022 21.82 21.95 21.70 21.71 88,052 +0.14(+0.65%)
Aug 10, 2022 21.67 21.67 21.51 21.57 163,828 +0.37(+1.75%)
Aug 09, 2022 21.41 21.41 21.18 21.20 455,511 -0.29(-1.35%)
Aug 08, 2022 21.60 21.60 21.41 21.49 128,537 +0.04(+0.19%)
Aug 05, 2022 21.39 21.53 21.37 21.45 53,456 -0.51(-2.32%)
Aug 04, 2022 21.87 22.00 21.71 21.96 36,874 +0.37(+1.71%)
Aug 03, 2022 21.54 21.63 21.36 21.59 82,722 +0.03(+0.14%)
Aug 02, 2022 21.87 21.87 21.55 21.56 132,446 -0.75(-3.36%)
Aug 01, 2022 22.35 22.39 22.24 22.31 89,807 -0.44(-1.93%)
Jul 29, 2022 22.39 22.77 22.39 22.75 23,884 +0.65(+2.94%)
Jul 28, 2022 21.82 22.11 21.76 22.10 82,154 +0.16(+0.73%)
Jul 27, 2022 21.96 21.98 21.54 21.94 49,294 -0.27(-1.22%)
Jul 26, 2022 22.23 22.37 22.18 22.21 96,675 -0.27(-1.20%)
Jul 25, 2022 22.58 22.62 22.34 22.48 73,828 +0.21(+0.94%)
Jul 22, 2022 22.46 22.60 22.21 22.27 888,829 -0.47(-2.07%)
Jul 21, 2022 22.63 22.74 22.53 22.74 43,784 -0.27(-1.17%)
Jul 20, 2022 23.21 23.26 22.95 23.01 72,579 -0.38(-1.62%)
Jul 19, 2022 23.15 23.39 23.09 23.39 71,589 +0.35(+1.52%)
Jul 18, 2022 23.18 23.30 23.00 23.04 134,772 +0.11(+0.48%)
Jul 15, 2022 22.92 23.14 22.69 22.93 46,415 -0.09(-0.39%)
Jul 14, 2022 22.70 23.25 22.46 23.02 59,674 +0.01(+0.04%)
Jul 13, 2022 22.64 23.09 22.64 23.01 91,690 -0.14(-0.60%)
Jul 12, 2022 23.08 23.38 23.08 23.15 92,119 +0.09(+0.39%)
Jul 11, 2022 23.16 23.24 23.00 23.06 76,578 -0.86(-3.60%)
Jul 08, 2022 23.85 23.97 23.79 23.92 35,554 -0.03(-0.13%)
Jul 07, 2022 23.86 23.99 23.84 23.95 200,658 +0.70(+3.01%)
Jul 06, 2022 23.31 23.31 23.05 23.25 236,636 -0.30(-1.27%)
Jul 05, 2022 23.28 23.55 23.14 23.55 60,432 -0.58(-2.40%)
Jul 01, 2022 23.69 24.13 23.69 24.13 51,923 +0.35(+1.47%)
Jun 30, 2022 23.45 23.84 23.40 23.78 38,031 +0.38(+1.62%)
Jun 29, 2022 23.37 23.52 23.23 23.40 63,393 -0.09(-0.38%)
Jun 28, 2022 23.59 23.70 23.49 23.49 100,494 -0.46(-1.92%)
Jun 27, 2022 23.80 24.17 23.75 23.95 123,252 +0.78(+3.37%)
Jun 24, 2022 22.78 23.17 22.60 23.17 57,448 +0.65(+2.89%)
Jun 23, 2022 22.53 22.53 22.34 22.52 63,329 -1.09(-4.62%)
Jun 22, 2022 23.03 23.84 22.99 23.61 109,974 -1.25(-5.03%)
Jun 21, 2022 24.90 25.03 24.80 24.86 54,303 +0.27(+1.09%)
Jun 17, 2022 24.76 24.88 24.48 24.59 72,745 +0.64(+2.68%)
Jun 16, 2022 23.71 24.18 23.67 23.95 76,372 -0.25(-1.03%)
Jun 15, 2022 23.86 24.41 23.79 24.20 157,536 +0.98(+4.22%)
Jun 14, 2022 23.49 23.64 23.10 23.22 125,065 -0.76(-3.17%)
Jun 13, 2022 24.35 24.42 23.89 23.98 63,937 -1.05(-4.19%)
Jun 10, 2022 24.89 25.13 24.89 25.03 77,955 -0.27(-1.07%)
Jun 09, 2022 25.56 25.78 25.30 25.30 26,868 -0.26(-1.03%)
Jun 08, 2022 25.64 25.80 25.54 25.56 97,904 -0.34(-1.30%)
Jun 07, 2022 25.57 25.90 25.57 25.90 59,631 +0.05(+0.19%)
Jun 06, 2022 25.88 26.05 25.82 25.85 58,092 +0.23(+0.89%)
Jun 03, 2022 25.64 25.81 25.57 25.62 65,183 -0.08(-0.30%)
Jun 02, 2022 25.15 25.70 25.04 25.70 69,322 +0.90(+3.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.