OTC Markets OTCPK - Delayed Quote USD

KONE Oyj (KNYJY)

31.69
+0.43
+(1.37%)
As of 11:25:49 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202531.6931.7631.6231.6931.693,469
Jun 4, 202531.2131.4031.1831.2631.2614,400
Jun 3, 202530.7830.8630.7430.8430.8441,200
Jun 2, 202530.9731.2630.9431.2531.2517,000
May 30, 202531.0831.1331.0031.1031.1041,600
May 29, 202531.5031.7331.2731.4731.4732,200
May 28, 202531.4531.4831.1831.2831.2814,900
May 27, 202531.7631.8131.4931.5731.5715,600
May 23, 202531.1231.6131.1231.5231.5217,500
May 22, 202531.6631.8031.6031.7231.7226,600
May 21, 202532.2032.3532.0932.1332.1310,000
May 20, 202531.6931.8831.6931.8731.8718,100
May 19, 202531.3731.6331.3731.5831.58110,800
May 16, 202531.1831.3931.1731.3931.3953,600
May 15, 202530.9231.1930.9131.0731.0732,700
May 14, 202530.7430.7430.5630.5930.5920,200
May 13, 202530.5030.7130.3530.7130.7123,100
May 12, 202530.1630.3230.1530.2930.2915,000
May 9, 202530.5530.6130.4530.5730.5724,900
May 8, 202530.5330.5330.2130.2330.2312,600
May 7, 202530.9131.0330.8630.8830.8820,900
May 6, 202531.2431.3231.1631.2331.2321,700
May 5, 202530.9331.0830.7831.0631.0637,400
May 2, 202530.8131.0130.7630.8130.8118,800
May 1, 202529.9431.4529.9430.8230.8230,800
Apr 30, 202530.5530.9530.5530.9230.9218,000
Apr 29, 202528.9628.9828.8128.8328.8346,100
Apr 28, 202528.6528.9128.3628.9128.9114,400
Apr 25, 202528.7728.8828.7728.8828.8815,900
Apr 24, 202528.8729.1228.8429.1029.1030,000
Apr 23, 202529.1629.3528.7129.2729.2722,600
Apr 22, 202529.5229.7729.5129.6629.6628,000
Apr 21, 202529.8530.1928.9628.9828.9820,100
Apr 17, 202529.1329.4529.1329.3429.3442,600
Apr 16, 202529.2129.4629.1929.2829.2865,700
Apr 15, 202528.9429.0128.7428.9128.9133,200
Apr 14, 202528.4028.8228.4028.6728.6738,600
Apr 11, 202528.2928.7028.2028.5128.51123,300
Apr 10, 202527.0127.3626.7526.9326.9351,900
Apr 9, 202526.0827.2726.0126.9726.9779,900
Apr 8, 202526.4526.4525.4225.6725.6784,100
Apr 7, 202526.4026.7325.7025.8525.8551,400
Apr 4, 202527.1127.1126.5026.5026.5040,400
Apr 3, 202527.9728.0127.7327.7427.7422,200
Apr 2, 202526.9827.5126.9827.5027.5022,400
Apr 1, 202527.1227.3927.1227.3427.3425,000
Mar 31, 202527.4427.5427.3327.5427.5420,200
Mar 28, 202527.7727.9327.7027.8127.8114,800
Mar 27, 202527.7627.9927.7427.9227.9222,300
Mar 26, 202528.2528.4727.9728.0728.0730,200
Mar 25, 202528.5628.6728.4828.5728.5727,200
Mar 24, 202528.3628.5628.2928.5528.5512,800
Mar 21, 202528.5728.8128.4928.5928.5913,800
Mar 20, 202528.7129.1228.7129.0929.0915,600
Mar 19, 202529.3629.5829.1529.3429.3417,600
Mar 18, 202529.3529.4729.2829.3829.3815,100
Mar 17, 202529.2729.4229.2329.4129.4112,400
Mar 14, 202529.0229.2728.9829.2729.2717,500
Mar 13, 202528.8828.9728.7428.8228.8224,600
Mar 12, 202529.1129.2829.0329.2129.2113,400
Mar 11, 202529.4129.5229.1929.3229.3217,400
Mar 10, 202529.6529.8929.4829.7429.7446,000
Mar 7, 202529.2429.7628.9229.5029.5060,100
Mar 6, 202528.8529.7028.8529.7029.709,300
Mar 5, 202529.0829.3628.8729.2229.2215,600
Mar 4, 202528.9029.7228.4829.2829.2822,600
Mar 3, 202529.0829.3928.8328.9828.9817,600
Feb 28, 202528.1428.2427.8828.0928.0922,500
Feb 27, 202528.4228.4628.2328.2628.268,800
Feb 26, 202528.8829.0228.7328.8228.8212,300
Feb 25, 202528.6928.8828.6328.8828.8825,900
Feb 24, 202528.3628.5028.2728.3128.3112,800
Feb 21, 202529.1229.1228.6728.7328.7312,000
Feb 20, 202528.5428.5928.4628.5828.5815,000
Feb 19, 202528.0328.0927.9428.0028.0027,900
Feb 18, 202528.1828.3028.1128.2328.2317,200
Feb 14, 202527.6327.7627.6327.6327.6320,000
Feb 13, 202527.4427.7727.4327.6027.6022,600
Feb 12, 202526.8527.2826.8527.2327.2325,900
Feb 11, 202526.3626.7126.3626.7126.7130,000
Feb 10, 202525.7426.0925.7426.0726.0771,500
Feb 7, 202525.8425.8525.4925.5925.5927,500
Feb 6, 202525.7225.9225.7125.8025.8020,100
Feb 5, 202525.7325.7725.5725.7325.7397,100
Feb 4, 202525.3225.4425.3225.4025.4023,800
Feb 3, 202525.1525.6525.1525.4825.4836,900
Jan 31, 202525.8026.0625.7125.8425.8422,500
Jan 30, 202526.2326.3426.0726.2226.2229,800
Jan 29, 202525.1125.3225.0625.2125.2164,500
Jan 28, 202525.3025.4525.2825.4525.4544,700
Jan 27, 202525.3825.3825.1325.2325.2340,000
Jan 24, 202525.2425.3325.1625.2025.2022,300
Jan 23, 202524.7724.9724.7224.9624.9626,100
Jan 22, 202524.7824.8324.6724.7124.7132,600
Jan 21, 202524.7224.7524.6324.7124.7148,700
Jan 17, 202523.8324.0023.8323.8623.8634,400
Jan 16, 202523.6523.8323.6523.7923.7983,200
Jan 15, 202523.8023.8023.5023.6023.6024,600
Jan 14, 202523.4123.5223.3923.4623.4678,900
Jan 13, 202523.1823.2823.1423.2423.2447,400
Jan 10, 202523.5623.6023.4223.4623.4646,500
Jan 8, 202523.9624.1623.9624.1324.1341,200
Jan 7, 202524.4624.4924.2124.2224.2244,900
Jan 6, 202524.5524.8624.5524.6924.6941,400
Jan 3, 202524.3724.4324.2024.3324.3334,000
Jan 2, 202524.5024.5724.3724.4324.4329,600
Dec 31, 202424.4224.5324.1524.3424.3436,400
Dec 30, 202424.2624.4724.2624.4224.4244,600
Dec 27, 202424.5124.6524.4424.6024.6047,300
Dec 26, 202424.3524.5724.2724.4224.4231,300
Dec 24, 202424.1824.4324.1824.4024.4031,200
Dec 23, 202424.3824.3824.1124.3624.3652,000
Dec 20, 202424.2324.6024.2324.5524.5544,100
Dec 19, 202424.2224.3424.2124.3024.3066,200
Dec 18, 202425.0125.0624.4624.4624.4645,000
Dec 17, 202425.0225.0924.9925.0325.0339,400
Dec 16, 202425.2525.4125.2525.3025.3048,000
Dec 13, 202425.2525.2725.1225.2525.2534,400
Dec 12, 202425.6925.8325.5825.5825.5825,300
Dec 11, 202425.7125.7525.5725.6725.6732,300
Dec 10, 202425.8725.8725.6225.6925.6927,000
Dec 9, 202426.1726.1925.9325.9325.9332,000
Dec 6, 202426.1826.2426.0826.0926.0918,500
Dec 5, 202426.1926.2226.0626.1126.1127,900
Dec 4, 202426.2926.3726.1926.2326.2327,200
Dec 3, 202426.3626.3626.2026.2526.2530,100
Dec 2, 202426.0626.1325.8726.1226.1234,700
Nov 29, 202425.3025.9625.2725.9625.9629,700
Nov 27, 202425.4425.9325.3925.9325.9322,800
Nov 26, 202425.0325.1224.9125.0325.0337,200
Nov 25, 202425.5725.5725.3425.4625.4644,000
Nov 22, 202425.3125.5925.3125.4825.4836,700
Nov 21, 202425.5525.6325.2425.4325.4324,200
Nov 20, 202425.7325.7325.5125.6725.6715,600
Nov 19, 202425.6825.7825.6525.7825.7844,500
Nov 18, 202425.6225.8825.6225.7925.7962,200
Nov 15, 202425.9325.9525.6525.7625.7628,000
Nov 14, 202425.9926.1225.7525.9325.9323,500
Nov 13, 202426.2226.3525.9426.1226.1235,800
Nov 12, 202426.3526.3625.9226.1026.1036,700
Nov 11, 202426.7026.7826.5526.6526.6522,900
Nov 8, 202426.8926.9026.4526.5226.5228,400
Nov 7, 202427.5727.6327.3827.4227.4215,600
Nov 6, 202426.8226.8426.6226.6926.6912,600
Nov 5, 202427.6527.9127.6127.9027.9012,300
Nov 4, 202427.4727.4827.2827.3627.3621,800
Nov 1, 202427.3927.4027.2127.3427.3415,200
Oct 31, 202427.3827.4027.1727.3427.3445,300
Oct 30, 202427.5727.5727.2727.2727.2717,200
Oct 29, 202428.1528.2128.0428.0928.0912,400
Oct 28, 202427.8227.9427.7827.8527.8524,300
Oct 25, 202427.6227.8327.5227.5227.5228,500
Oct 24, 202427.5427.7927.5127.7127.7112,100
Oct 23, 202428.0328.0427.7627.8227.8217,800
Oct 22, 202428.2328.2328.0228.0828.0815,900
Oct 21, 202428.6028.6328.4328.4428.446,400
Oct 18, 202428.6628.7628.6128.7428.7424,300
Oct 17, 202428.2028.2427.9528.1028.1016,400
Oct 16, 202427.9828.1327.9027.9027.9011,000
Oct 15, 202428.0728.0727.8727.8727.8710,100
Oct 14, 202428.1128.5928.1128.5128.5111,100
Oct 11, 202428.1528.2728.1128.2428.2418,500
Oct 10, 202428.2328.2327.9428.1328.1312,200
Oct 9, 202428.3328.3928.3028.3928.399,900
Oct 8, 202428.2428.4628.2328.4228.4214,400
Oct 7, 202428.8728.8728.7328.8028.8018,900
Oct 4, 202428.5128.6528.5028.6528.6511,900
Oct 3, 202429.0729.0828.8429.0829.0836,600
Oct 2, 202429.5729.9629.5329.8129.819,800
Oct 1, 202429.6229.7329.5429.6129.617,000
Sep 30, 202429.8729.9629.7629.9129.9111,500
Sep 27, 202430.0430.1229.7929.8329.8323,600
Sep 26, 202429.9229.9829.6529.8329.8310,400
Sep 25, 202428.8128.8128.7228.7628.7610,700
Sep 24, 202428.1228.3528.1228.3528.3513,200
Sep 23, 202427.3827.4927.3827.4427.4410,300
Sep 20, 202426.9927.0726.8227.0227.029,700
Sep 19, 202427.3127.3127.1627.2127.217,500
Sep 18, 202428.0728.2927.7428.0328.0311,700
Sep 17, 202427.7927.8227.5927.6527.656,100
Sep 16, 202427.8427.8427.6527.7727.7711,500
Sep 13, 202427.8327.9127.7827.8527.8510,700
Sep 12, 202427.4027.5227.2827.4827.488,100
Sep 11, 202426.8227.0726.7527.0427.0415,400
Sep 10, 202426.7726.8526.6626.8026.80109,500
Sep 9, 202426.9727.0126.8626.9526.9514,900
Sep 6, 202427.0427.0426.7926.8526.858,400
Sep 5, 202426.9926.9926.8826.9126.9110,300
Sep 4, 202427.0427.0426.9627.0427.046,800
Sep 3, 202427.4627.4627.2127.2127.219,600
Aug 30, 202426.8227.0526.8026.9626.9619,200
Aug 29, 202426.6126.7726.5626.6826.6812,100
Aug 28, 202426.4526.4726.3126.3826.3841,400
Aug 27, 202426.4726.5426.4626.5126.517,300
Aug 26, 202426.6626.6626.5826.6326.636,200
Aug 23, 202426.7626.8326.6826.8026.8015,800
Aug 22, 202426.1526.1826.0626.0826.0811,100
Aug 21, 202426.0826.2126.0826.1926.198,500
Aug 20, 202426.0026.0425.9626.0026.0011,300
Aug 19, 202425.6625.8325.6625.8025.8022,800
Aug 16, 202425.2925.5325.2725.4725.4729,100
Aug 15, 202425.3525.3525.1025.1725.1710,100
Aug 14, 202425.6125.6125.5025.6025.6013,100
Aug 13, 202425.4725.5225.2325.5225.5250,800
Aug 12, 202425.5025.5725.4925.5525.5546,200
Aug 9, 202425.4625.6125.4425.6125.6142,900
Aug 8, 202425.5125.6325.4725.5925.5922,500
Aug 7, 202425.6325.7425.4125.4325.4323,700
Aug 6, 202425.0525.3425.0525.2525.2535,600
Aug 5, 202425.1325.5125.1325.3925.3919,800
Aug 2, 202425.5825.7725.4725.7625.7624,900
Aug 1, 202425.5025.5025.1325.2325.2317,500
Jul 31, 202425.5725.5825.4525.5625.5634,500
Jul 30, 202425.3425.3925.2525.3025.3019,500
Jul 29, 202425.0925.1625.0125.1325.1330,900
Jul 26, 202424.9225.1424.9225.0825.0817,400
Jul 25, 202424.5224.8424.5224.7024.7024,100
Jul 24, 202424.4224.7324.3624.5524.5529,800
Jul 23, 202425.1225.1825.0025.0325.0323,200
Jul 22, 202425.3925.5325.3625.4225.4216,300
Jul 19, 202425.7925.8125.5025.5725.5716,900
Jul 18, 202425.7525.9525.7125.7625.7612,800
Jul 17, 202425.5925.7825.5925.7725.7712,200
Jul 16, 202425.2625.4525.2625.3825.388,800
Jul 15, 202425.5925.7125.3925.3925.3939,200
Jul 12, 202425.7226.0525.7225.9125.9128,500
Jul 11, 202425.5625.6725.4925.5625.5620,400
Jul 10, 202425.0425.3025.0425.2525.2516,000
Jul 9, 202425.1725.2025.0825.2025.2010,600
Jul 8, 202425.3425.3525.2025.2725.27124,900
Jul 5, 202425.7525.7525.4925.5925.5924,500
Jul 3, 202425.4525.6725.4325.5425.5412,300
Jul 2, 202424.7824.9724.7824.9324.9336,500
Jul 1, 202424.8724.9224.6624.8324.8339,400
Jun 28, 202424.5624.7524.5424.5624.5614,500
Jun 27, 202424.7024.8024.6124.6824.6814,900
Jun 26, 202424.5224.5924.4324.5524.5516,100
Jun 25, 202424.7024.7624.6424.7424.7420,200
Jun 24, 202425.2125.2525.0925.1825.1820,900
Jun 21, 202424.4525.3524.4524.6424.6436,200
Jun 20, 202424.7224.9524.7124.9324.9325,800
Jun 18, 202425.1225.1224.8924.8924.8943,500
Jun 17, 202425.1325.3825.1125.3725.3798,300
Jun 14, 202425.2425.2825.1425.1825.1890,400
Jun 13, 202425.4025.4025.1825.2425.2429,300
Jun 12, 202425.4925.6225.3825.4325.4314,800
Jun 11, 202425.0125.2125.0125.1725.1723,600
Jun 10, 202425.1725.3025.1125.2825.2810,700
Jun 7, 202425.4225.4425.3525.4025.4028,300
Jun 6, 202425.5325.5725.4325.4825.4819,400
Jun 5, 202425.8025.9225.6925.8525.8516,000

Related Tickers

ATLCY Atlas Copco AB (publ)
14.39
+0.40%
 
ACO4.F Atlas Copco AB (publ)
14.28
-0.80%
 
FANUF Fanuc Corporation
26.67
+1.25%
 
6954.T Fanuc Corporation
3,728.00
-1.66%
 
WRT1V.HE Wärtsilä Oyj Abp
18.34
+0.63%
 
ATCO-B.ST Atlas Copco AB (publ)
138.35
+0.44%
 
VALMT.HE Valmet Oyj
28.26
-2.69%
 
MIDD The Middleby Corporation
147.77
-0.01%
 
RRX Regal Rexnord Corporation
139.82
+2.56%
 
HI Hillenbrand, Inc.
19.97
-0.13%