KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	48.840	48.870	48.280	48.440	45.429	396,486
2024-05-27	48.860	48.910	48.510	48.780	45.747	185,433
2024-05-24	48.560	48.880	47.970	48.810	45.776	351,377
2024-05-23	48.940	49.360	48.450	48.460	45.447	375,357
2024-05-22	49.000	49.220	48.700	48.940	45.897	416,836
2024-05-21	49.140	49.420	48.710	48.920	45.879	870,456
2024-05-20	50.420	50.580	49.380	49.380	46.310	662,998
2024-05-17	50.780	51.380	49.730	50.380	47.248	1,216,352
2024-05-16	49.940	51.140	49.930	51.140	47.961	949,286
2024-05-15	49.500	50.000	49.110	50.000	46.892	702,855
2024-05-14	48.830	49.400	48.780	49.350	46.282	552,460
2024-05-13	49.310	49.430	48.500	48.920	45.879	421,366
2024-05-10	48.870	49.650	48.860	49.310	46.244	744,223
2024-05-08	48.110	48.640	47.840	48.000	45.016	423,288
2024-05-07	47.580	48.160	47.160	48.090	45.100	857,314
2024-05-06	46.770	47.570	46.700	47.450	44.500	438,185
2024-05-03	45.660	46.730	45.590	46.640	43.740	665,571
2024-05-02	45.850	45.850	45.450	45.640	42.803	574,484
2024-04-30	46.220	46.220	45.490	45.800	42.953	433,701
2024-04-29	45.540	46.900	45.540	46.280	43.403	716,219
2024-04-26	44.310	45.830	44.160	45.270	42.456	899,300
2024-04-25	44.800	44.830	43.780	44.010	41.274	598,262
2024-04-24	45.450	46.110	44.000	44.720	41.940	1,209,807
2024-04-23	43.280	43.930	43.230	43.430	40.730	787,556
2024-04-22	43.080	43.360	43.020	43.280	40.589	552,964
2024-04-19	43.000	43.270	42.590	42.900	40.233	507,898
2024-04-18	43.400	43.460	42.680	43.230	40.542	464,892
2024-04-17	43.660	43.880	43.140	43.230	40.542	478,990
2024-04-16	43.750	43.970	43.470	43.630	40.918	571,805
2024-04-15	44.090	44.820	44.010	44.110	41.368	434,212
2024-04-12	44.240	44.860	44.090	44.090	41.349	627,588
2024-04-11	44.060	44.230	43.300	44.090	41.349	727,215
2024-04-10	43.580	44.760	43.420	44.120	41.377	940,178
2024-04-09	43.160	43.360	42.850	43.110	40.430	600,964
2024-04-08	42.940	43.220	42.480	43.210	40.524	539,668
2024-04-05	42.820	43.170	42.720	42.940	40.270	559,653
2024-04-04	43.150	43.400	42.960	43.210	40.524	372,175
2024-04-03	43.180	43.320	42.880	43.150	40.467	561,844
2024-04-02	43.160	43.970	42.970	43.180	40.496	687,888
2024-03-28	43.070	43.550	42.770	43.140	40.458	690,525
2024-03-27	42.590	43.230	42.200	42.850	40.186	734,521
2024-03-26	43.090	43.350	42.520	43.200	40.514	434,369
2024-03-25	42.950	43.210	42.740	43.210	40.524	732,663
2024-03-22	43.420	43.600	42.800	43.030	40.355	805,137
2024-03-21	43.620	43.650	42.740	43.520	40.814	633,720
2024-03-20	43.330	43.480	42.850	43.360	40.664	500,078
2024-03-19	42.830	43.340	42.610	43.330	40.636	619,800
2024-03-18	42.970	43.050	42.480	42.740	40.083	370,089
2024-03-15	43.350	43.510	42.700	42.970	40.299	1,056,310
2024-03-14	43.210	43.540	43.130	43.310	40.617	555,233
2024-03-13	43.460	43.660	43.080	43.200	40.514	540,592
2024-03-12	42.230	43.490	41.640	43.480	40.777	716,088
2024-03-11	42.810	42.820	41.330	42.210	39.586	644,323
2024-03-08	43.230	43.390	42.780	42.930	40.261	347,540
2024-03-07	42.500	43.420	42.340	43.260	40.571	318,126
2024-03-06	42.540	42.830	42.340	42.770	40.111	425,371
2024-03-05	43.200	43.200	42.450	42.630	39.980	528,690
2024-03-04	43.850	43.990	42.860	43.400	40.702	491,590
2024-03-01	43.500	44.090	43.280	43.870	41.143	731,891
2024-02-29	46.000	46.160	44.890	45.220	40.768	1,286,863

← NewerPage 11 of 21 · 1,257 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.