Kone Oyj B Shs ADR (OP: KNYJY )

27.01 -0.20 (-0.74%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 27.22 27.31 27.16 27.21 7,482 -0.82(-2.93%)
Sep 18, 2024 28.07 28.29 27.73 28.03 11,676 +0.38(+1.37%)
Sep 17, 2024 27.79 27.82 27.59 27.65 6,087 -0.12(-0.43%)
Sep 16, 2024 27.80 27.84 27.65 27.77 11,492 -0.08(-0.29%)
Sep 13, 2024 27.83 27.91 27.78 27.85 10,689 +0.37(+1.35%)
Sep 12, 2024 27.40 27.52 27.28 27.48 8,075 +0.44(+1.63%)
Sep 11, 2024 26.75 27.07 26.75 27.04 15,402 +0.24(+0.90%)
Sep 10, 2024 26.76 26.85 26.66 26.80 109,515 -0.15(-0.56%)
Sep 09, 2024 26.94 27.01 26.86 26.95 14,931 +0.10(+0.37%)
Sep 06, 2024 26.88 27.04 26.79 26.85 8,371 -0.06(-0.22%)
Sep 05, 2024 26.98 26.98 26.88 26.91 10,260 -0.13(-0.48%)
Sep 04, 2024 27.04 27.04 26.96 27.04 6,809 -0.17(-0.62%)
Sep 03, 2024 27.46 27.46 27.21 27.21 9,626 +0.25(+0.93%)
Aug 30, 2024 26.82 27.05 26.80 26.96 19,233 +0.28(+1.05%)
Aug 29, 2024 26.61 26.77 26.56 26.68 12,079 +0.30(+1.13%)
Aug 28, 2024 26.45 26.47 26.30 26.38 41,385 -0.13(-0.50%)
Aug 27, 2024 26.47 26.54 26.46 26.52 7,314 -0.11(-0.43%)
Aug 26, 2024 26.66 26.66 26.58 26.63 6,241 -0.17(-0.63%)
Aug 23, 2024 26.76 26.83 26.68 26.80 15,765 +0.72(+2.78%)
Aug 22, 2024 26.14 26.18 26.06 26.08 11,117 -0.11(-0.44%)
Aug 21, 2024 26.08 26.21 26.08 26.19 8,472 +0.19(+0.73%)
Aug 20, 2024 26.00 26.04 25.96 26.00 11,299 +0.20(+0.78%)
Aug 19, 2024 25.66 25.82 25.66 25.80 22,825 +0.33(+1.30%)
Aug 16, 2024 25.27 25.53 25.27 25.47 29,130 +0.30(+1.19%)
Aug 15, 2024 25.35 25.35 25.10 25.17 10,118 -0.43(-1.68%)
Aug 14, 2024 25.61 25.61 25.50 25.60 13,089 +0.08(+0.31%)
Aug 13, 2024 25.47 25.52 25.23 25.52 50,764 -0.03(-0.12%)
Aug 12, 2024 25.50 25.57 25.49 25.55 46,208 -0.06(-0.23%)
Aug 09, 2024 25.46 25.61 25.44 25.61 42,944 +0.02(+0.08%)
Aug 08, 2024 25.51 25.63 25.47 25.59 22,508 +0.16(+0.63%)
Aug 07, 2024 25.63 25.74 25.41 25.43 23,732 +0.18(+0.71%)
Aug 06, 2024 25.19 25.34 25.05 25.25 35,595 -0.14(-0.55%)
Aug 05, 2024 25.32 25.51 25.13 25.39 19,838 -0.37(-1.44%)
Aug 02, 2024 25.58 25.77 25.47 25.76 24,873 +0.53(+2.10%)
Aug 01, 2024 25.50 25.50 25.13 25.23 17,545 -0.33(-1.29%)
Jul 31, 2024 25.57 25.58 25.45 25.56 34,468 +0.26(+1.03%)
Jul 30, 2024 25.34 25.39 25.25 25.30 19,519 +0.17(+0.68%)
Jul 29, 2024 25.09 25.16 25.01 25.13 30,896 +0.05(+0.20%)
Jul 26, 2024 24.92 25.14 24.92 25.08 17,356 +0.38(+1.54%)
Jul 25, 2024 24.52 24.84 24.52 24.70 24,069 +0.15(+0.60%)
Jul 24, 2024 24.36 24.73 24.36 24.55 29,806 -0.48(-1.93%)
Jul 23, 2024 25.11 25.18 25.00 25.04 23,406 -0.39(-1.51%)
Jul 22, 2024 25.39 25.53 25.36 25.42 16,314 -0.15(-0.59%)
Jul 19, 2024 25.79 25.81 25.50 25.57 16,874 -0.19(-0.74%)
Jul 18, 2024 25.75 25.95 25.71 25.76 12,783 -0.01(-0.04%)
Jul 17, 2024 25.59 25.78 25.59 25.77 12,172 +0.39(+1.54%)
Jul 16, 2024 25.26 25.45 25.26 25.38 8,835 -0.01(-0.04%)
Jul 15, 2024 25.59 25.71 25.39 25.39 39,181 -0.52(-2.01%)
Jul 12, 2024 25.72 26.05 25.72 25.91 28,503 +0.35(+1.37%)
Jul 11, 2024 25.56 25.67 25.49 25.56 20,409 +0.31(+1.23%)
Jul 10, 2024 25.04 25.30 25.04 25.25 15,631 +0.05(+0.20%)
Jul 09, 2024 25.16 25.20 25.09 25.20 10,826 -0.07(-0.30%)
Jul 08, 2024 25.34 25.35 25.20 25.27 124,936 -0.32(-1.23%)
Jul 05, 2024 25.75 25.75 25.49 25.59 24,536 +0.05(+0.20%)
Jul 03, 2024 25.45 25.67 25.43 25.54 12,256 +0.61(+2.44%)
Jul 02, 2024 24.78 24.97 24.78 24.93 36,503 +0.10(+0.41%)
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.