KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	41.240	41.440	40.720	41.010	36.972	458,788
2023-09-07	41.820	42.110	41.080	41.080	37.035	707,026
2023-09-06	41.900	42.590	41.730	42.570	38.378	474,213
2023-09-05	41.850	42.070	41.700	41.900	37.774	537,154
2023-09-04	41.760	42.550	41.760	42.120	37.973	701,854
2023-09-01	42.000	42.260	41.250	41.250	37.188	656,376
2023-08-31	42.900	43.010	42.000	42.000	37.865	1,354,198
2023-08-30	42.720	43.070	42.200	42.950	38.721	420,489
2023-08-29	42.550	43.420	42.540	43.330	39.064	478,545
2023-08-28	42.190	42.660	42.150	42.400	38.225	297,823
2023-08-25	42.280	42.580	41.800	41.950	37.819	422,405
2023-08-24	42.590	42.860	42.220	42.330	38.162	305,897
2023-08-23	42.120	42.660	42.070	42.430	38.252	346,388
2023-08-22	42.500	42.580	42.060	42.070	37.928	367,744
2023-08-21	43.000	43.000	42.200	42.260	38.099	346,437
2023-08-18	43.090	43.170	42.920	43.140	38.892	311,240
2023-08-17	43.420	43.700	43.150	43.310	39.046	407,201
2023-08-16	43.330	44.020	43.300	43.570	39.280	307,621
2023-08-15	43.860	43.990	43.430	43.580	39.289	354,807
2023-08-14	44.170	44.250	43.780	44.000	39.668	356,831
2023-08-11	44.790	45.230	44.060	44.330	39.965	401,224
2023-08-10	44.870	45.170	44.730	45.010	40.578	397,824
2023-08-09	44.500	45.020	44.250	44.710	40.308	461,903
2023-08-08	44.200	44.680	43.960	44.100	39.758	596,788
2023-08-07	45.020	45.130	44.600	44.810	40.398	283,011
2023-08-04	45.460	45.490	44.750	45.000	40.569	369,956
2023-08-03	45.650	45.800	45.030	45.330	40.867	399,901
2023-08-02	46.000	46.180	45.380	45.800	41.290	324,010
2023-08-01	46.450	46.720	45.920	46.390	41.822	235,219
2023-07-31	46.450	46.900	46.060	46.640	42.048	436,178
2023-07-28	46.270	46.730	46.200	46.620	42.030	290,098
2023-07-27	46.630	46.870	46.290	46.390	41.822	571,229
2023-07-26	46.610	47.000	46.210	46.540	41.958	368,297
2023-07-25	46.290	47.680	46.250	47.080	42.444	408,869
2023-07-24	46.230	46.450	45.920	46.250	41.696	281,510
2023-07-21	45.340	46.490	44.950	46.230	41.678	508,935
2023-07-20	46.920	47.850	44.020	45.470	40.993	967,357
2023-07-19	47.670	47.770	47.060	47.140	42.498	308,199
2023-07-18	47.020	47.770	47.000	47.500	42.823	328,351
2023-07-17	47.000	47.650	46.800	47.230	42.580	360,980
2023-07-14	47.100	47.380	46.900	47.290	42.634	392,886
2023-07-13	47.290	47.660	47.190	47.330	42.670	235,024
2023-07-12	46.730	47.220	46.550	47.140	42.498	509,623
2023-07-11	46.850	46.880	46.290	46.670	42.075	284,820
2023-07-10	46.150	46.490	45.700	46.350	41.786	357,477
2023-07-07	46.450	46.670	46.150	46.310	41.750	339,305
2023-07-06	47.540	47.540	46.380	46.450	41.876	579,249
2023-07-05	48.000	48.320	47.650	47.830	43.121	454,551
2023-07-04	47.970	48.940	47.970	48.100	43.364	456,459
2023-07-03	48.000	48.150	47.800	47.800	43.093	269,143
2023-06-30	48.090	48.090	47.830	47.830	43.121	1,037,392
2023-06-29	48.260	48.290	47.720	47.910	43.193	400,797
2023-06-28	48.540	48.730	48.240	48.260	43.508	238,757
2023-06-27	47.630	48.280	47.570	48.210	43.463	546,515
2023-06-26	47.470	47.750	47.290	47.400	42.733	676,519
2023-06-22	47.820	47.960	47.270	47.390	42.724	375,480
2023-06-21	48.360	48.580	47.830	48.000	43.274	430,323
2023-06-20	48.980	48.980	48.360	48.460	43.688	420,100
2023-06-19	49.200	49.390	48.950	49.160	44.320	433,536
2023-06-16	49.750	49.980	49.410	49.410	44.545	1,781,620

← NewerPage 14 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.