KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	49.470	49.860	48.980	49.730	44.833	712,646
2023-06-14	49.370	49.600	49.330	49.520	44.644	464,662
2023-06-13	50.100	50.300	49.360	49.530	44.653	744,038
2023-06-12	50.500	50.520	49.750	49.800	44.897	487,838
2023-06-09	50.480	50.500	49.890	50.240	45.293	328,727
2023-06-08	50.560	50.840	49.800	50.460	45.492	370,074
2023-06-07	50.660	51.220	50.040	50.840	45.834	512,735
2023-06-06	50.600	51.120	50.060	50.720	45.726	477,927
2023-06-05	51.240	51.260	50.420	50.700	45.708	522,402
2023-06-02	48.570	51.360	48.400	51.280	46.231	1,242,138
2023-06-01	47.890	48.430	47.790	48.140	43.400	443,879
2023-05-31	46.620	48.160	46.610	47.470	42.796	2,260,473
2023-05-30	48.660	49.320	48.380	48.970	44.148	397,861
2023-05-29	48.700	48.790	48.170	48.330	43.571	194,284
2023-05-26	48.300	48.620	48.050	48.440	43.670	349,356
2023-05-25	49.040	49.130	47.850	48.050	43.319	987,097
2023-05-24	48.730	48.830	48.020	48.080	43.346	549,977
2023-05-23	49.920	49.950	48.990	49.030	44.202	446,442
2023-05-22	50.540	50.560	49.990	50.120	45.185	505,055
2023-05-19	50.360	51.060	50.260	50.540	45.564	487,285
2023-05-17	49.510	50.140	49.510	49.700	44.806	393,838
2023-05-16	50.960	51.200	49.270	49.670	44.779	823,764
2023-05-15	51.540	51.720	50.740	51.120	46.087	509,446
2023-05-12	52.340	52.440	51.540	51.540	46.465	511,423
2023-05-11	52.080	52.400	51.620	51.900	46.790	480,617
2023-05-10	52.780	52.800	51.540	51.800	46.700	587,748
2023-05-09	52.920	52.940	52.300	52.720	47.529	356,229
2023-05-08	52.780	52.940	52.420	52.860	47.655	323,614
2023-05-05	52.960	52.960	52.460	52.840	47.637	283,423
2023-05-04	52.380	52.800	52.160	52.660	47.475	417,892
2023-05-03	51.860	52.400	51.680	52.160	47.024	500,344
2023-05-02	51.820	52.120	51.320	51.480	46.411	530,037
2023-04-28	52.100	52.480	51.420	51.700	46.609	892,725
2023-04-27	51.580	52.000	51.100	51.860	46.754	618,491
2023-04-26	49.280	52.420	47.790	51.980	46.862	1,133,867
2023-04-25	49.060	49.310	48.820	49.050	44.220	717,903
2023-04-24	49.880	49.960	49.070	49.220	44.374	594,995
2023-04-21	49.770	49.890	49.420	49.850	44.942	321,386
2023-04-20	49.420	49.830	49.070	49.690	44.797	364,651
2023-04-19	49.720	49.720	49.220	49.350	44.491	344,583
2023-04-18	49.840	50.000	49.350	49.720	44.824	418,568
2023-04-17	49.350	49.990	49.320	49.750	44.851	443,898
2023-04-14	48.440	49.270	48.400	49.270	44.419	778,642
2023-04-13	48.200	48.610	47.980	48.140	43.400	440,404
2023-04-12	47.420	48.120	47.420	47.970	43.247	542,807
2023-04-11	47.170	47.670	46.950	47.370	42.706	457,237
2023-04-06	46.850	47.050	46.480	46.790	42.183	526,721
2023-04-05	47.600	47.610	45.980	46.850	42.237	699,643
2023-04-04	48.120	48.420	47.690	47.720	43.021	516,175
2023-04-03	48.200	48.270	47.700	48.020	43.292	373,429
2023-03-31	46.770	48.300	46.770	48.000	43.274	780,333
2023-03-30	46.710	47.090	46.540	46.740	42.138	536,980
2023-03-29	46.180	46.760	46.140	46.570	41.985	496,528
2023-03-28	46.600	46.600	45.810	45.980	41.453	536,571
2023-03-27	46.750	47.040	46.130	46.310	41.750	752,877
2023-03-24	47.340	47.460	46.230	46.280	41.723	660,394
2023-03-23	47.340	47.420	46.740	47.420	42.751	685,458
2023-03-22	48.160	48.160	47.370	47.510	42.832	581,505
2023-03-21	47.600	48.450	47.540	48.120	43.382	780,092
2023-03-20	46.190	47.480	45.780	47.220	42.571	610,972

← NewerPage 15 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.