Skip to main content

Kone Oyj B Shs ADR (OP: KNYJY )

23.47 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.21 23.55 23.16 23.47 24,618 +0.20(+0.84%)
Mar 26, 2024 23.13 23.41 23.13 23.27 26,141 -0.08(-0.34%)
Mar 25, 2024 23.04 23.42 23.04 23.35 33,588 +0.16(+0.69%)
Mar 22, 2024 23.16 23.25 23.16 23.19 17,237 -0.35(-1.49%)
Mar 21, 2024 23.47 23.61 23.39 23.54 21,113 -0.16(-0.68%)
Mar 20, 2024 23.37 23.76 23.32 23.70 14,796 +0.28(+1.20%)
Mar 19, 2024 23.38 23.54 23.34 23.42 24,905 +0.30(+1.30%)
Mar 18, 2024 23.27 23.27 23.11 23.12 17,297 -0.19(-0.82%)
Mar 15, 2024 23.30 23.39 23.27 23.31 18,763 -0.18(-0.77%)
Mar 14, 2024 23.65 23.65 23.42 23.49 42,341 -0.20(-0.84%)
Mar 13, 2024 23.71 23.73 23.45 23.69 14,995 -0.04(-0.17%)
Mar 12, 2024 23.30 23.73 23.25 23.73 15,846 +0.69(+2.99%)
Mar 11, 2024 22.78 23.08 22.74 23.04 15,498 -0.29(-1.24%)
Mar 08, 2024 23.51 23.55 23.33 23.33 18,514 -0.30(-1.27%)
Mar 07, 2024 23.50 23.70 23.50 23.63 12,927 +0.28(+1.20%)
Mar 06, 2024 23.12 23.35 23.12 23.35 17,680 +0.33(+1.43%)
Mar 05, 2024 23.20 23.24 22.98 23.02 15,604 -0.51(-2.18%)
Mar 04, 2024 23.48 23.58 23.41 23.53 48,944 -0.30(-1.25%)
Mar 01, 2024 23.61 23.91 23.61 23.83 33,362 -0.56(-2.30%)
Feb 29, 2024 24.59 24.59 24.34 24.39 15,966 -0.72(-2.87%)
Feb 28, 2024 24.84 25.11 24.84 25.11 20,158 -0.05(-0.20%)
Feb 27, 2024 25.05 25.20 25.01 25.16 43,286 -0.12(-0.47%)
Feb 26, 2024 25.12 25.41 25.12 25.28 23,724 +0.05(+0.20%)
Feb 23, 2024 25.25 25.41 25.12 25.23 35,394 +0.14(+0.56%)
Feb 22, 2024 25.13 25.14 24.84 25.09 12,696 -0.40(-1.57%)
Feb 21, 2024 25.16 25.49 25.16 25.49 13,587 +0.69(+2.77%)
Feb 20, 2024 24.72 24.84 24.72 24.80 15,040 -0.40(-1.58%)
Feb 16, 2024 25.10 25.30 25.06 25.20 42,214 +0.59(+2.38%)
Feb 15, 2024 24.52 24.63 24.44 24.61 32,564 +0.18(+0.76%)
Feb 14, 2024 24.29 24.45 24.24 24.43 21,593 +0.41(+1.71%)
Feb 13, 2024 24.24 24.24 23.95 24.02 11,619 -0.21(-0.87%)
Feb 12, 2024 24.55 24.57 24.23 24.23 11,379 -0.75(-3.00%)
Feb 09, 2024 24.98 24.98 24.85 24.98 16,435 -0.01(-0.04%)
Feb 08, 2024 25.06 25.07 24.90 24.99 21,338 -0.02(-0.06%)
Feb 07, 2024 24.97 25.09 24.88 25.01 64,617 +0.17(+0.67%)
Feb 06, 2024 24.47 24.84 24.47 24.84 31,691 +0.35(+1.43%)
Feb 05, 2024 24.38 24.53 24.32 24.49 27,806 -0.47(-1.88%)
Feb 02, 2024 25.00 25.05 24.92 24.96 17,141 -0.35(-1.38%)
Feb 01, 2024 25.11 25.31 25.04 25.31 49,631 +0.61(+2.47%)
Jan 31, 2024 24.93 25.00 24.69 24.70 11,490 -0.04(-0.16%)
Jan 30, 2024 24.72 24.80 24.66 24.74 24,530 -0.54(-2.14%)
Jan 29, 2024 24.98 25.31 24.95 25.28 40,368 +0.18(+0.72%)
Jan 26, 2024 24.71 25.17 24.71 25.10 18,675 +0.84(+3.46%)
Jan 25, 2024 24.22 24.33 24.02 24.26 17,448 +0.16(+0.66%)
Jan 24, 2024 24.16 24.35 24.10 24.10 18,779 +0.68(+2.90%)
Jan 23, 2024 23.51 23.55 23.28 23.42 21,658 +0.07(+0.30%)
Jan 22, 2024 23.28 23.40 23.28 23.35 25,074 +0.17(+0.73%)
Jan 19, 2024 22.96 23.23 22.96 23.18 19,046 -0.03(-0.13%)
Jan 18, 2024 22.97 23.25 22.97 23.21 34,459 +0.09(+0.39%)
Jan 17, 2024 23.20 23.20 22.87 23.12 44,904 -1.38(-5.63%)
Jan 16, 2024 24.36 24.56 24.36 24.50 55,517 -0.44(-1.76%)
Jan 12, 2024 24.92 24.96 24.85 24.94 46,535 +0.20(+0.81%)
Jan 11, 2024 24.56 24.80 24.42 24.74 727,597 -0.12(-0.48%)
Jan 10, 2024 24.82 24.98 24.80 24.86 1,050,051 +0.13(+0.51%)
Jan 09, 2024 24.89 24.99 24.72 24.73 22,933 -0.41(-1.61%)
Jan 08, 2024 24.97 25.15 24.93 25.14 63,683 +0.15(+0.60%)
Jan 05, 2024 24.97 25.20 24.95 24.99 22,081 +0.30(+1.22%)
Jan 04, 2024 24.66 24.93 24.66 24.69 34,712 -0.03(-0.12%)
Jan 03, 2024 24.56 24.84 24.56 24.72 21,434 +0.22(+0.90%)
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.