OMXH:KNEBV
KONE Oyj Stock Price (Quote)
46.79€
-0.570 (-1.20%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 45.45€ | 51.38€ | Friday, 31st May 2024 KNEBV.HE stock ended at 46.79€. This is 1.20% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.65% from a day low at 46.79€ to a day high of 47.56€. |
90 days | 41.33€ | 51.38€ | |
52 weeks | 37.20€ | 51.38€ |
Historical KONE Oyj prices
Date | Open | High | Low | Close | Volume |
Jun 05, 2023 | 51.24€ | 51.26€ | 50.42€ | 50.70€ | 516 994 |
Jun 02, 2023 | 48.57€ | 51.36€ | 48.40€ | 51.28€ | 1 221 920 |
Jun 01, 2023 | 47.89€ | 48.43€ | 47.79€ | 48.14€ | 412 253 |
May 31, 2023 | 46.62€ | 48.16€ | 46.61€ | 47.47€ | 1 941 801 |
May 30, 2023 | 48.66€ | 49.32€ | 48.38€ | 48.97€ | 392 171 |
May 29, 2023 | 48.70€ | 48.79€ | 48.17€ | 48.33€ | 193 348 |
May 26, 2023 | 48.30€ | 48.62€ | 48.05€ | 48.44€ | 345 010 |
May 25, 2023 | 49.04€ | 49.13€ | 47.85€ | 48.05€ | 964 824 |
May 24, 2023 | 48.73€ | 48.83€ | 48.02€ | 48.08€ | 544 028 |
May 23, 2023 | 49.92€ | 49.95€ | 48.99€ | 49.03€ | 442 228 |
May 22, 2023 | 50.54€ | 50.56€ | 49.99€ | 50.12€ | 489 133 |
May 19, 2023 | 50.36€ | 51.06€ | 50.26€ | 50.54€ | 476 302 |
May 17, 2023 | 49.51€ | 50.14€ | 49.51€ | 49.70€ | 386 211 |
May 16, 2023 | 50.96€ | 51.20€ | 49.27€ | 49.67€ | 769 404 |
May 15, 2023 | 51.54€ | 51.72€ | 50.74€ | 51.12€ | 494 585 |
May 12, 2023 | 52.34€ | 52.44€ | 51.54€ | 51.54€ | 505 156 |
May 11, 2023 | 52.08€ | 52.40€ | 51.62€ | 51.90€ | 474 802 |
May 10, 2023 | 52.78€ | 52.80€ | 51.54€ | 51.80€ | 575 962 |
May 09, 2023 | 52.92€ | 52.94€ | 52.30€ | 52.72€ | 353 651 |
May 08, 2023 | 52.78€ | 52.94€ | 52.42€ | 52.86€ | 316 730 |
May 05, 2023 | 52.96€ | 52.96€ | 52.46€ | 52.84€ | 279 121 |
May 04, 2023 | 52.38€ | 52.80€ | 52.16€ | 52.66€ | 411 900 |
May 03, 2023 | 51.86€ | 52.40€ | 51.68€ | 52.16€ | 484 720 |
May 02, 2023 | 51.82€ | 52.12€ | 51.32€ | 51.48€ | 516 080 |
Apr 28, 2023 | 52.10€ | 52.48€ | 51.42€ | 51.70€ | 844 379 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KNEBV.HE stock historical prices to predict future price movements?
Trend Analysis: Examine the KNEBV.HE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KNEBV.HE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.