KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	46.720	47.100	45.830	46.130	41.588	1,064,697
2023-03-16	46.290	46.910	45.860	46.710	42.111	849,490
2023-03-15	46.670	46.780	45.690	45.820	41.308	624,532
2023-03-14	46.130	46.930	46.130	46.680	42.084	522,294
2023-03-13	46.650	46.650	45.520	46.130	41.588	650,595
2023-03-10	46.800	47.000	46.310	46.650	42.057	471,202
2023-03-09	47.390	47.600	46.720	47.260	42.607	646,479
2023-03-08	47.720	47.720	47.250	47.460	42.787	514,523
2023-03-07	48.100	48.700	47.730	47.870	43.157	492,929
2023-03-06	48.300	48.520	48.060	48.150	43.409	370,520
2023-03-03	47.790	48.720	47.760	48.300	43.544	459,336
2023-03-02	47.790	48.180	47.140	47.620	42.931	473,247
2023-03-01	48.050	48.850	47.840	48.060	43.328	897,770
2023-02-28	48.940	49.370	48.670	49.150	42.733	1,111,724
2023-02-27	48.650	49.490	48.650	49.250	42.820	611,957
2023-02-24	49.530	49.740	48.370	48.650	42.298	775,716
2023-02-23	49.840	50.040	49.290	49.290	42.855	519,279
2023-02-22	48.200	49.910	48.200	49.720	43.228	911,796
2023-02-21	48.550	48.760	48.240	48.240	41.942	430,712
2023-02-20	48.700	48.980	48.370	48.640	42.289	271,662
2023-02-17	48.480	48.750	47.730	48.490	42.159	635,214
2023-02-16	49.040	49.410	48.420	48.630	42.281	479,326
2023-02-15	48.750	49.040	48.510	48.690	42.333	639,535
2023-02-14	49.320	49.600	49.050	49.050	42.646	329,159
2023-02-13	48.770	49.500	48.490	49.320	42.881	432,456
2023-02-10	48.550	48.710	47.920	48.270	41.968	745,551
2023-02-09	49.130	49.860	48.710	48.880	42.498	718,983
2023-02-08	49.800	50.020	48.940	49.010	42.611	746,771
2023-02-07	50.640	50.700	50.040	50.160	43.611	409,914
2023-02-06	51.560	51.560	50.400	50.580	43.976	486,398
2023-02-03	51.500	51.820	51.180	51.720	44.967	389,447
2023-02-02	50.500	52.040	50.500	51.820	45.054	556,350
2023-02-01	49.890	50.820	49.890	49.950	43.428	614,943
2023-01-31	50.140	50.340	49.700	50.040	43.507	1,096,125
2023-01-30	50.760	50.760	49.520	50.120	43.576	1,173,824
2023-01-27	52.480	52.700	50.980	51.300	44.602	663,133
2023-01-26	51.020	53.340	49.940	52.480	45.628	1,473,804
2023-01-25	51.600	51.780	50.520	50.760	44.133	880,324
2023-01-24	51.920	52.100	51.300	51.560	44.828	447,963
2023-01-23	51.880	52.120	51.420	51.780	45.019	437,393
2023-01-20	51.220	51.800	51.200	51.760	45.002	403,457
2023-01-19	51.600	51.820	50.820	51.040	44.376	551,971
2023-01-18	51.400	52.220	51.260	51.860	45.089	572,898
2023-01-17	52.300	52.400	51.220	51.320	44.620	716,173
2023-01-16	52.520	53.000	52.380	52.920	46.011	298,573
2023-01-13	52.600	52.700	51.680	52.420	45.576	592,509
2023-01-12	51.500	52.560	51.100	52.500	45.645	745,850
2023-01-11	50.640	51.540	50.620	51.280	44.585	498,635
2023-01-10	51.840	51.840	50.340	50.640	44.028	477,424
2023-01-09	49.850	52.140	49.850	52.040	45.246	889,920
2023-01-05	49.500	50.560	49.180	50.500	43.907	621,130
2023-01-04	49.630	50.820	49.630	50.360	43.785	859,665
2023-01-03	49.200	49.920	49.200	49.460	43.002	512,850
2023-01-02	48.860	49.090	48.540	49.050	42.646	158,621
2022-12-30	48.780	48.840	48.300	48.300	41.994	305,973
2022-12-29	48.420	48.900	48.230	48.820	42.446	338,826
2022-12-28	48.840	48.980	48.480	48.490	42.159	271,994
2022-12-27	48.550	49.250	48.440	48.680	42.324	274,836
2022-12-23	47.980	48.450	47.710	48.210	41.916	245,189
2022-12-22	48.480	48.930	47.820	47.820	41.577	476,496

← NewerPage 16 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.