KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	39.020	39.120	38.510	38.660	33.612	791,750
2022-09-26	38.350	39.280	38.340	38.780	33.717	606,330
2022-09-23	38.420	38.670	37.610	38.280	33.282	568,889
2022-09-22	38.760	39.470	38.120	38.180	33.195	916,940
2022-09-21	38.600	39.730	38.510	39.500	34.343	907,020
2022-09-20	41.020	41.110	38.800	38.800	33.734	1,660,541
2022-09-19	42.450	42.470	40.560	41.020	35.664	1,437,810
2022-09-16	40.530	43.030	40.000	43.030	37.412	15,669,480
2022-09-15	40.960	41.100	40.250	40.720	35.404	1,182,641
2022-09-14	40.590	40.600	39.850	40.150	34.908	796,267
2022-09-13	41.890	41.960	40.760	40.930	35.586	892,802
2022-09-12	40.120	41.770	40.060	41.720	36.273	1,079,244
2022-09-09	39.630	40.560	39.630	40.120	34.882	918,770
2022-09-08	39.190	39.820	39.140	39.590	34.421	686,321
2022-09-07	38.520	39.240	38.200	39.180	34.065	711,088
2022-09-06	38.800	39.200	38.520	38.850	33.778	619,208
2022-09-05	39.200	39.360	38.520	38.800	33.734	878,027
2022-09-02	39.100	40.000	39.010	39.900	34.691	804,742
2022-09-01	39.620	39.990	38.950	39.080	33.978	1,272,798
2022-08-31	40.560	40.750	39.920	39.920	34.708	1,832,473
2022-08-30	40.150	41.200	39.850	40.890	35.551	1,060,305
2022-08-29	39.670	40.390	38.830	40.120	34.882	763,074
2022-08-26	40.450	40.760	39.750	39.920	34.708	744,449
2022-08-25	40.390	40.580	39.960	40.400	35.125	730,573
2022-08-24	39.890	40.340	39.220	40.200	34.951	773,717
2022-08-23	40.060	40.370	39.820	40.070	34.838	673,814
2022-08-22	41.000	41.000	40.070	40.270	35.012	654,216
2022-08-19	41.200	41.960	41.090	41.150	35.777	686,574
2022-08-18	40.700	42.070	40.700	41.660	36.221	663,055
2022-08-17	42.030	42.240	40.660	40.660	35.351	863,324
2022-08-16	41.780	42.070	41.620	41.980	36.499	488,870
2022-08-15	41.550	42.080	41.270	41.700	36.256	671,734
2022-08-12	42.340	42.410	41.340	41.390	35.986	623,157
2022-08-11	42.200	42.600	41.940	42.310	36.786	648,038
2022-08-10	41.600	42.280	41.360	41.830	36.369	644,740
2022-08-09	42.300	42.370	41.560	41.630	36.195	635,127
2022-08-08	42.370	42.830	42.180	42.300	36.777	463,335
2022-08-05	43.010	43.230	42.120	42.140	36.638	824,708
2022-08-04	42.550	43.610	42.540	43.010	37.395	546,907
2022-08-03	42.560	42.600	42.210	42.450	36.908	636,188
2022-08-02	43.480	43.480	42.550	42.590	37.029	706,713
2022-08-01	44.600	44.690	43.520	43.650	37.951	508,943
2022-07-29	43.640	44.640	43.330	44.500	38.690	990,611
2022-07-28	43.190	43.590	42.900	43.320	37.664	828,760
2022-07-27	44.080	44.170	42.830	42.910	37.308	680,039
2022-07-26	43.880	44.480	43.860	44.080	38.325	635,005
2022-07-25	43.910	44.520	43.720	44.070	38.316	737,943
2022-07-22	44.100	44.300	43.130	43.910	38.177	942,547
2022-07-21	45.260	45.690	44.020	44.380	38.586	1,004,357
2022-07-20	46.030	46.500	45.310	45.500	39.559	1,041,943
2022-07-19	45.670	45.690	44.850	45.680	39.716	1,000,774
2022-07-18	46.250	46.450	45.540	45.810	39.829	754,016
2022-07-15	45.690	46.030	44.680	45.710	39.742	731,841
2022-07-14	44.600	45.980	44.000	45.850	39.864	921,186
2022-07-13	46.100	46.370	45.160	45.790	39.812	757,762
2022-07-12	45.620	46.590	45.580	46.500	40.429	681,439
2022-07-11	46.500	46.520	45.730	46.090	40.072	712,099
2022-07-08	47.020	47.190	46.190	47.180	41.020	590,913
2022-07-07	45.790	47.850	45.770	47.170	41.011	986,062
2022-07-06	45.600	46.910	45.490	45.650	39.690	767,617

← NewerPage 18 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.