KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	40.880	41.200	40.720	41.010	36.972	421,034
2023-11-30	40.840	40.880	40.450	40.790	36.774	1,808,645
2023-11-29	41.340	41.350	40.630	40.760	36.747	591,406
2023-11-28	41.600	41.600	40.920	41.390	37.315	408,698
2023-11-27	41.920	42.130	41.610	41.780	37.666	444,064
2023-11-24	42.090	42.090	41.740	42.050	37.910	360,265
2023-11-23	42.000	42.820	42.000	42.210	38.054	401,798
2023-11-22	41.500	41.770	41.470	41.600	37.504	494,416
2023-11-21	41.690	41.840	41.350	41.400	37.324	363,740
2023-11-20	41.340	42.030	41.340	41.670	37.567	551,791
2023-11-17	41.370	41.600	41.220	41.320	37.252	587,601
2023-11-16	42.110	42.120	41.250	41.370	37.297	599,210
2023-11-15	42.250	42.730	42.120	42.120	37.973	642,227
2023-11-14	41.590	42.230	41.540	42.060	37.919	1,595,754
2023-11-13	41.840	41.920	41.370	41.500	37.414	441,473
2023-11-10	42.500	42.500	41.700	41.840	37.720	461,853
2023-11-09	42.580	42.830	42.250	42.760	38.550	1,027,303
2023-11-08	41.790	42.510	41.760	42.360	38.189	1,055,082
2023-11-07	41.450	42.030	41.270	41.880	37.756	452,486
2023-11-06	42.190	42.310	41.440	41.530	37.441	431,512
2023-11-03	42.150	42.530	41.940	42.060	37.919	556,891
2023-11-02	40.790	42.480	40.790	41.940	37.810	784,688
2023-11-01	40.890	41.360	40.260	40.450	36.467	648,149
2023-10-31	40.210	41.190	40.210	40.890	36.864	950,665
2023-10-30	39.490	40.250	39.400	40.020	36.080	508,702
2023-10-27	40.000	40.480	39.270	39.490	35.602	749,268
2023-10-26	39.170	40.400	38.770	39.880	35.953	883,624
2023-10-25	38.170	40.420	37.200	39.500	35.611	1,289,081
2023-10-24	38.180	38.610	38.060	38.170	34.412	623,286
2023-10-23	38.370	38.450	37.740	38.180	34.421	415,003
2023-10-20	38.740	38.830	38.280	38.280	34.511	509,104
2023-10-19	38.190	39.220	38.190	39.050	35.205	881,952
2023-10-18	38.770	38.770	38.280	38.380	34.601	531,357
2023-10-17	39.040	39.140	38.500	38.790	34.971	292,560
2023-10-16	39.440	39.610	38.740	39.210	35.349	433,411
2023-10-13	39.700	39.820	39.410	39.440	35.557	401,007
2023-10-12	39.810	40.000	39.520	39.670	35.764	509,729
2023-10-11	39.750	39.890	39.420	39.640	35.737	495,985
2023-10-10	39.370	40.840	39.350	39.990	36.052	692,490
2023-10-09	39.510	39.530	39.020	39.090	35.241	431,023
2023-10-06	39.200	39.750	39.170	39.660	35.755	379,709
2023-10-05	39.650	39.700	38.840	39.200	35.340	816,383
2023-10-04	39.930	39.970	39.480	39.590	35.692	512,230
2023-10-03	40.160	40.350	39.750	40.240	36.278	539,676
2023-10-02	40.000	40.960	39.170	40.130	36.179	657,900
2023-09-29	39.550	40.400	39.550	39.920	35.989	825,370
2023-09-28	39.370	39.410	38.650	39.340	35.466	571,528
2023-09-27	38.900	39.450	38.620	39.340	35.466	552,639
2023-09-26	39.320	39.630	38.970	38.980	35.142	465,379
2023-09-25	40.000	40.060	39.230	39.510	35.620	441,743
2023-09-22	40.180	40.450	39.990	40.200	36.242	391,504
2023-09-21	40.430	40.520	40.130	40.330	36.359	642,387
2023-09-20	40.390	40.940	40.330	40.660	36.657	455,174
2023-09-19	40.710	40.820	40.250	40.480	36.494	432,895
2023-09-18	40.600	40.910	40.420	40.860	36.837	436,522
2023-09-15	41.250	41.410	40.600	40.600	36.602	1,462,235
2023-09-14	40.030	41.030	39.690	40.900	36.873	590,854
2023-09-13	40.260	40.490	39.730	40.030	36.089	496,929
2023-09-12	41.220	41.320	40.290	40.300	36.332	469,757
2023-09-11	41.210	41.450	41.080	41.140	37.089	440,805

← NewerPage 13 of 22 · 1,261 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.