KONE Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	47.030	47.150	46.760	47.050	44.125	270,677
2024-08-20	46.740	47.020	46.720	46.920	44.003	222,943
2024-08-19	46.360	46.820	46.360	46.680	43.778	223,739
2024-08-16	45.990	46.360	45.910	46.360	43.478	385,815
2024-08-15	46.620	46.630	45.720	45.920	43.065	660,123
2024-08-14	46.640	46.770	46.290	46.500	43.609	267,794
2024-08-13	46.900	47.010	46.340	46.340	43.459	514,458
2024-08-12	46.990	47.090	46.730	46.750	43.844	151,385
2024-08-09	47.000	47.400	46.340	46.900	43.984	281,221
2024-08-08	46.870	47.020	46.680	46.950	44.031	438,905
2024-08-07	46.510	47.070	46.510	47.050	44.125	449,512
2024-08-06	46.620	46.920	45.830	46.170	43.300	394,935
2024-08-05	46.000	46.680	45.690	46.390	43.506	493,058
2024-08-02	46.500	47.160	46.360	47.160	44.228	722,097
2024-08-01	47.100	47.380	46.680	46.970	44.050	455,706
2024-07-31	47.390	47.690	47.060	47.160	44.228	557,957
2024-07-30	46.480	47.230	46.380	46.910	43.994	1,387,247
2024-07-29	46.440	46.630	46.310	46.460	43.572	264,321
2024-07-26	45.590	46.300	45.520	46.300	43.422	481,949
2024-07-25	45.110	45.860	44.830	45.630	42.793	310,570
2024-07-24	46.000	46.000	44.930	45.570	42.737	454,504
2024-07-23	46.460	46.960	46.120	46.280	43.403	488,698
2024-07-22	47.200	47.300	46.530	46.720	43.815	638,276
2024-07-19	47.700	47.750	45.960	46.990	44.069	510,110
2024-07-18	46.770	47.530	46.540	47.470	44.519	558,154
2024-07-17	46.530	47.230	46.280	47.210	44.275	385,152
2024-07-16	46.590	46.710	46.240	46.620	43.722	505,532
2024-07-15	47.480	47.640	46.800	46.870	43.956	334,581
2024-07-12	47.150	47.750	46.780	47.700	44.735	372,373
2024-07-11	46.800	47.330	46.620	47.150	44.219	384,945
2024-07-10	46.560	46.690	45.970	46.690	43.787	457,497
2024-07-09	46.730	46.900	46.510	46.560	43.665	383,434
2024-07-08	47.200	47.400	46.600	46.730	43.825	388,660
2024-07-05	47.670	47.830	47.200	47.200	44.266	244,021
2024-07-04	47.360	47.660	47.270	47.570	44.613	354,533
2024-07-03	46.770	47.540	46.720	47.330	44.388	1,087,604
2024-07-02	46.140	46.490	46.010	46.490	43.600	618,638
2024-07-01	46.210	46.640	46.060	46.200	43.328	566,089
2024-06-28	46.310	46.430	46.040	46.090	43.225	514,940
2024-06-27	46.040	46.290	45.540	46.130	43.262	553,766
2024-06-26	46.480	46.790	45.810	46.070	43.206	709,033
2024-06-25	46.970	46.970	46.080	46.180	43.309	683,476
2024-06-24	44.170	47.180	44.130	47.070	44.144	738,816
2024-06-20	46.240	46.640	46.090	46.640	43.740	1,483,625
2024-06-19	45.910	46.510	45.700	46.210	43.337	551,327
2024-06-18	47.390	47.390	46.480	46.590	43.694	546,002
2024-06-17	47.210	47.220	46.470	47.170	44.237	533,628
2024-06-14	47.060	48.200	47.000	47.240	44.303	979,620
2024-06-13	47.260	47.260	46.780	47.060	44.134	733,180
2024-06-12	46.900	47.360	46.750	47.240	44.303	437,164
2024-06-11	47.060	47.160	46.640	46.900	43.984	605,951
2024-06-10	47.000	47.490	46.810	47.020	44.097	448,089
2024-06-07	46.790	47.210	46.790	47.200	44.266	376,608
2024-06-06	47.780	47.780	46.750	46.950	44.031	298,524
2024-06-05	47.380	47.670	47.270	47.600	44.641	313,809
2024-06-04	47.330	47.530	47.110	47.380	44.434	442,832
2024-06-03	47.400	47.960	47.230	47.330	44.388	435,516
2024-05-31	47.350	47.560	46.790	46.790	43.881	3,575,786
2024-05-30	47.580	47.680	47.360	47.360	44.416	431,581
2024-05-29	48.290	48.400	47.620	47.620	44.660	575,090

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-06	1.8000 EUR
2025-03-06	1.8000 EUR
2024-03-01	1.7500 EUR
2023-03-01	1.7500 EUR
2022-03-02	0.3500 EUR
2021-03-03	0.5000 EUR
2020-02-26	1.7000 EUR
2019-02-27	1.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.