KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	46.450	46.520	45.830	46.160	41.615	395,607
2024-02-27	46.740	46.760	46.040	46.400	41.831	286,689
2024-02-26	46.680	46.940	46.510	46.510	41.930	364,430
2024-02-23	46.630	46.850	46.100	46.700	42.102	350,863
2024-02-22	47.380	47.580	46.390	46.450	41.876	586,541
2024-02-21	46.000	47.070	45.980	47.070	42.435	630,155
2024-02-20	46.230	46.360	45.740	46.010	41.480	347,025
2024-02-19	46.650	46.670	46.010	46.230	41.678	389,532
2024-02-16	45.880	47.060	45.880	47.000	42.372	744,562
2024-02-15	45.830	46.290	45.520	45.650	41.155	530,958
2024-02-14	44.470	45.750	44.400	45.560	41.074	470,982
2024-02-13	45.200	45.700	44.820	45.140	40.695	505,798
2024-02-12	46.200	46.420	45.170	45.200	40.749	592,544
2024-02-09	46.450	46.980	46.200	46.200	41.651	474,480
2024-02-08	46.480	46.880	46.360	46.450	41.876	409,258
2024-02-07	46.100	46.660	46.020	46.480	41.903	448,351
2024-02-06	45.780	46.290	45.560	46.200	41.651	373,808
2024-02-05	46.170	46.250	45.320	45.550	41.065	402,901
2024-02-02	46.500	46.850	46.250	46.250	41.696	442,081
2024-02-01	45.980	46.590	45.900	46.400	41.831	536,245
2024-01-31	45.800	46.330	45.620	45.940	41.417	600,064
2024-01-30	46.640	46.640	45.440	45.670	41.173	666,204
2024-01-29	46.310	46.610	45.750	46.610	42.021	972,252
2024-01-26	46.710	46.830	44.220	46.310	41.750	1,061,739
2024-01-25	44.600	44.890	44.300	44.730	40.326	895,264
2024-01-24	43.860	44.800	43.750	44.530	40.145	732,828
2024-01-23	43.370	43.740	43.050	43.140	38.892	615,348
2024-01-22	42.620	43.060	42.490	42.940	38.712	390,494
2024-01-19	42.810	43.070	42.260	42.500	38.315	376,988
2024-01-18	42.300	42.710	42.080	42.710	38.505	607,612
2024-01-17	44.310	44.310	42.260	42.500	38.315	856,813
2024-01-16	45.180	45.300	44.930	45.160	40.713	567,455
2024-01-15	45.730	45.730	45.210	45.240	40.786	325,776
2024-01-12	45.290	45.590	45.150	45.540	41.056	451,603
2024-01-11	45.690	45.780	44.830	45.150	40.704	507,601
2024-01-10	45.250	45.670	45.050	45.560	41.074	758,477
2024-01-09	46.000	46.120	45.400	45.400	40.930	455,133
2024-01-08	45.770	45.970	45.250	45.760	41.254	493,325
2024-01-05	45.210	45.970	44.570	45.770	41.263	962,556
2024-01-04	45.170	45.590	44.890	45.320	40.858	508,185
2024-01-03	44.920	45.420	44.670	45.300	40.840	776,690
2024-01-02	45.150	45.340	44.850	44.920	40.497	593,821
2023-12-29	45.270	45.590	45.090	45.160	40.713	592,620
2023-12-28	44.580	44.680	44.350	44.610	40.218	441,372
2023-12-27	44.430	44.830	44.370	44.580	40.191	395,471
2023-12-22	43.590	44.600	43.590	44.500	40.118	588,227
2023-12-21	43.560	43.910	43.430	43.760	39.451	403,804
2023-12-20	43.000	43.860	42.710	43.810	39.496	965,062
2023-12-19	42.060	43.160	42.040	43.020	38.784	635,070
2023-12-18	41.760	42.010	41.590	41.940	37.810	435,853
2023-12-15	41.710	42.140	41.570	41.960	37.828	1,346,950
2023-12-14	40.790	41.440	40.740	41.440	37.360	793,240
2023-12-13	40.700	40.700	40.200	40.290	36.323	523,917
2023-12-12	40.400	40.740	40.180	40.740	36.729	711,435
2023-12-11	40.940	41.100	40.240	40.400	36.422	683,791
2023-12-08	41.000	41.360	40.820	40.920	36.891	691,192
2023-12-07	40.830	41.500	40.640	41.000	36.963	971,049
2023-12-05	40.470	40.590	40.170	40.420	36.440	595,309
2023-12-04	40.900	41.070	40.440	40.540	36.548	375,018
2023-12-01	40.880	41.200	40.720	41.010	36.972	421,034

← NewerPage 12 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.