Singapore markets open in 48 minutes

KONE Oyj (KNYJY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
22.98-0.30 (-1.29%)
At close: 03:59PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202423.1223.2022.8722.9822.98136,874
16 Apr 202423.1823.3123.1023.2823.2878,000
15 Apr 202423.5923.5923.2523.2523.2525,200
12 Apr 202423.5223.5223.3123.3123.3112,800
11 Apr 202423.5523.7623.4423.7423.7419,900
10 Apr 202423.5223.7523.4623.6523.6521,600
09 Apr 202423.3823.4523.2523.4523.4540,300
08 Apr 202423.3223.5123.2423.4123.4126,000
05 Apr 202423.1423.2623.0523.2323.2317,900
04 Apr 202423.4623.5123.1023.1523.1520,700
03 Apr 202423.1923.3823.1923.3223.3223,100
02 Apr 202423.1623.2423.1023.2323.2325,500
01 Apr 202423.7523.7523.1723.1923.1928,800
28 Mar 202423.1023.3223.0723.2923.2924,100
27 Mar 202423.2123.5523.1623.4723.4724,600
26 Mar 202423.1323.4223.1323.2723.2726,100
25 Mar 202423.0423.4223.0423.3523.3533,600
22 Mar 202423.1623.2523.1623.1923.1917,200
21 Mar 202423.4723.6123.3923.5423.5421,100
20 Mar 202423.3723.7623.3223.7023.7014,800
19 Mar 202423.3823.5423.3323.4223.4224,900
18 Mar 202423.2723.2723.1123.1223.1217,300
15 Mar 202423.3023.3923.2723.3123.3118,800
14 Mar 202423.6523.6523.4223.4923.4942,300
13 Mar 202423.7123.7323.4523.6923.6915,000
12 Mar 202423.3023.7323.2523.7323.7315,800
11 Mar 202422.7823.0822.7423.0423.0415,500
08 Mar 202423.5123.5523.3323.3323.3318,500
07 Mar 202423.5023.7023.5023.6323.6312,900
06 Mar 202423.1223.3523.1223.3523.3517,700
05 Mar 202423.2023.2422.9823.0223.0215,600
04 Mar 202423.4623.5823.4123.5323.5348,900
01 Mar 202423.7723.9123.6123.8323.8333,400
01 Mar 20240.937 Dividend
29 Feb 202424.5924.5924.3424.3923.4516,000
28 Feb 202424.8425.1124.8425.1124.1520,200
27 Feb 202425.0625.2025.0125.1624.1943,300
26 Feb 202425.1225.4125.1225.2824.3123,700
23 Feb 202425.2425.4125.1225.2324.2635,400
22 Feb 202425.1325.1424.8425.0924.1312,700
21 Feb 202425.1625.4925.1625.4924.5113,600
20 Feb 202424.7224.8424.7224.8023.8515,000
16 Feb 202425.1025.3025.0625.2024.2342,200
15 Feb 202424.5224.6324.4424.6123.6732,600
14 Feb 202424.2924.4524.2424.4323.4921,600
13 Feb 202424.2424.2423.9524.0223.1011,600
12 Feb 202424.5524.5724.2324.2323.3011,400
09 Feb 202424.9824.9824.8524.9824.0216,400
08 Feb 202425.0625.0724.9024.9924.0321,300
07 Feb 202424.9725.0924.8825.0124.0564,600
06 Feb 202424.4724.8424.4724.8423.8931,700
05 Feb 202424.3824.5324.3224.4923.5527,800
02 Feb 202425.0025.0524.9224.9624.0017,100
01 Feb 202425.1125.3125.0425.3124.3449,600
31 Jan 202424.9325.0024.6924.7023.7511,500
30 Jan 202424.7224.8024.6624.7423.7924,500
29 Jan 202424.9825.3124.9525.2824.3140,400
26 Jan 202424.7125.1724.7125.1024.1418,700
25 Jan 202424.2224.3324.0224.2623.3317,400
24 Jan 202424.1624.3524.1024.1023.1718,800
23 Jan 202423.5123.5523.2823.4222.5221,700
22 Jan 202423.2823.4023.2823.3522.4525,100
19 Jan 202422.9623.2322.9623.1822.2919,000
18 Jan 202423.0123.2522.9723.2122.3234,500
17 Jan 202423.2023.2022.8723.1222.2344,900
16 Jan 202424.4424.5624.3624.5023.5655,500
12 Jan 202424.9624.9624.8524.9423.9846,500
11 Jan 202424.5424.8024.4224.7423.79727,600
10 Jan 202424.8224.9824.8024.8623.901,050,100
09 Jan 202424.9424.9924.7224.7323.7822,900
08 Jan 202424.9725.1524.9325.1424.1763,700
05 Jan 202424.9725.2024.9524.9924.0322,100
04 Jan 202424.6624.9324.6624.6923.7434,700
03 Jan 202424.5624.8424.5624.7223.7721,400
02 Jan 202424.6524.7024.4524.5023.5644,600
29 Dec 202325.0025.0424.9224.9624.0023,200
28 Dec 202324.6824.7624.5724.6223.6735,900
27 Dec 202324.6024.7524.6024.7423.7933,800
26 Dec 202324.4924.6724.3124.6723.7217,000
22 Dec 202324.4324.5124.3724.4223.4827,900
21 Dec 202323.9624.0423.8624.0223.1052,000
20 Dec 202323.8324.0123.7623.7622.8535,500
19 Dec 202323.4923.5923.4223.5622.6538,300
18 Dec 202322.7722.9022.7622.8621.9829,500
15 Dec 202322.7222.8522.6622.7621.8931,300
14 Dec 202322.4022.8122.4022.7721.9054,700
13 Dec 202321.7422.0521.6422.0321.1829,900
12 Dec 202321.8021.9821.7921.9421.1032,600
11 Dec 202321.5921.7421.5521.7320.9084,000
08 Dec 202321.9222.0521.8921.9921.15122,500
07 Dec 202322.0822.1421.9722.1421.2937,500
06 Dec 202321.8522.1621.8021.8721.0333,700
05 Dec 202321.8321.8821.7521.7620.9241,800
04 Dec 202321.8521.9721.8021.9321.0936,900
01 Dec 202321.9322.3421.9322.3021.4423,800
30 Nov 202322.0722.2322.0222.2321.3867,600
29 Nov 202322.3722.4022.2422.3221.4646,800
28 Nov 202322.6622.7322.5722.6421.7729,200
27 Nov 202322.7622.8422.7322.7921.9170,600
24 Nov 202322.8322.9922.7922.9322.0522,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...