KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	47.790	48.400	47.750	48.310	42.003	483,918
2022-12-20	47.430	48.040	47.170	47.510	41.307	525,851
2022-12-19	47.750	47.910	47.340	47.870	41.620	498,122
2022-12-16	47.850	48.090	47.140	47.540	41.333	3,741,449
2022-12-15	48.370	48.370	47.490	47.850	41.603	1,009,439
2022-12-14	49.160	49.160	47.860	48.960	42.568	603,300
2022-12-13	47.850	49.140	47.710	48.360	42.046	739,089
2022-12-12	48.400	48.440	47.830	48.050	41.776	396,006
2022-12-09	48.170	49.100	48.170	48.600	42.255	587,090
2022-12-08	47.870	48.230	47.550	47.820	41.577	423,170
2022-12-07	48.300	48.480	47.580	47.610	41.394	669,405
2022-12-05	48.700	49.040	48.390	48.690	42.333	579,197
2022-12-02	48.370	48.850	47.940	48.650	42.298	490,649
2022-12-01	47.980	48.660	47.700	48.370	42.055	580,904
2022-11-30	47.710	48.470	47.070	47.510	41.307	1,274,661
2022-11-29	47.400	48.820	47.400	48.500	42.168	787,799
2022-11-28	47.700	47.860	46.370	46.990	40.855	1,022,626
2022-11-25	47.700	47.940	47.310	47.630	41.411	454,715
2022-11-24	46.870	47.760	46.600	47.640	41.420	645,450
2022-11-23	47.290	47.290	46.070	46.480	40.411	834,823
2022-11-22	47.170	47.320	46.600	47.180	41.020	406,294
2022-11-21	47.250	47.410	46.520	47.220	41.055	624,833
2022-11-18	47.400	47.620	46.900	47.360	41.177	409,304
2022-11-17	47.580	48.060	47.020	47.280	41.107	534,785
2022-11-16	48.280	48.480	47.110	47.580	41.368	375,989
2022-11-15	50.260	50.520	47.620	48.280	41.976	1,168,213
2022-11-14	49.920	51.760	49.460	49.820	43.315	1,335,356
2022-11-11	48.600	49.530	48.460	49.150	42.733	1,918,059
2022-11-10	45.220	47.890	45.010	47.730	41.498	1,626,909
2022-11-09	44.390	46.250	44.390	45.440	39.507	1,400,363
2022-11-08	44.120	47.780	43.760	44.600	38.777	778,867
2022-11-07	43.950	44.540	43.690	44.090	38.334	671,268
2022-11-04	41.810	44.840	41.810	44.350	38.560	1,066,854
2022-11-03	42.030	42.320	41.500	41.540	36.116	665,611
2022-11-02	42.150	42.910	41.860	42.460	36.916	1,340,721
2022-11-01	42.060	42.990	42.000	42.420	36.882	1,150,782
2022-10-31	41.440	41.690	40.810	41.450	36.038	791,322
2022-10-28	41.100	42.320	41.000	41.410	36.003	1,049,425
2022-10-27	40.000	41.570	39.680	41.500	36.082	1,123,244
2022-10-26	39.160	40.200	39.090	39.900	34.691	717,891
2022-10-25	38.900	39.160	37.980	39.140	34.030	605,969
2022-10-24	39.360	39.400	37.910	38.750	33.691	824,932
2022-10-21	38.800	39.710	38.370	39.370	34.230	537,464
2022-10-20	40.130	40.200	38.360	39.100	33.995	965,521
2022-10-19	40.750	41.380	40.040	40.300	35.038	610,036
2022-10-18	40.000	40.950	39.990	40.620	35.317	507,716
2022-10-17	39.090	39.790	38.630	39.590	34.421	769,552
2022-10-14	39.130	39.850	37.400	39.090	33.986	1,978,221
2022-10-13	38.190	38.310	36.720	38.200	33.213	984,931
2022-10-12	39.640	39.830	38.460	38.500	33.473	951,531
2022-10-11	39.260	39.700	39.090	39.490	34.334	464,628
2022-10-10	39.360	40.130	39.290	39.560	34.395	519,043
2022-10-07	40.600	41.020	39.570	39.690	34.508	419,364
2022-10-06	41.090	41.570	40.700	40.780	35.456	449,857
2022-10-05	41.570	41.960	40.770	41.070	35.708	569,297
2022-10-04	40.320	41.910	40.270	41.620	36.186	1,069,991
2022-10-03	39.210	40.180	38.450	40.000	34.778	686,591
2022-09-30	38.900	39.790	38.800	39.610	34.438	1,188,867
2022-09-29	39.150	39.210	38.410	38.650	33.604	521,013
2022-09-28	38.190	39.220	38.020	39.210	34.091	689,267

← NewerPage 17 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.