KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	46.760	47.670	45.230	45.410	39.481	953,295
2022-07-04	46.390	47.080	45.740	46.480	40.411	640,676
2022-07-01	45.130	46.360	44.620	46.000	39.994	899,492
2022-06-30	44.420	45.360	43.760	45.360	39.438	1,002,589
2022-06-29	44.630	45.000	44.140	44.860	39.003	606,577
2022-06-28	45.730	46.270	44.740	45.080	39.194	724,385
2022-06-27	43.290	45.600	43.050	45.600	39.646	1,167,815
2022-06-23	44.130	44.390	42.420	42.770	37.186	939,185
2022-06-22	45.300	45.540	43.500	44.740	38.899	1,454,033
2022-06-21	47.370	47.850	46.880	47.280	41.107	615,289
2022-06-20	46.920	47.290	46.180	47.220	41.055	564,868
2022-06-17	45.940	47.630	45.940	46.920	40.794	1,942,150
2022-06-16	46.030	46.030	44.460	45.780	39.803	1,030,068
2022-06-15	45.160	46.480	44.890	46.130	40.107	802,399
2022-06-14	46.560	46.870	44.590	44.740	38.899	1,053,845
2022-06-13	46.820	47.230	46.030	46.060	40.046	1,104,069
2022-06-10	47.740	47.870	47.040	47.520	41.316	1,096,168
2022-06-09	48.210	48.700	47.580	48.110	41.829	946,634
2022-06-08	48.280	48.400	47.620	47.980	41.716	665,408
2022-06-07	48.220	48.560	47.690	48.210	41.916	602,994
2022-06-06	48.000	48.750	47.400	48.560	42.220	691,173
2022-06-03	47.700	48.200	47.590	47.750	41.516	614,754
2022-06-02	46.800	47.600	46.450	47.430	41.237	451,163
2022-06-01	47.800	47.960	46.350	46.490	40.420	688,558
2022-05-31	47.940	48.190	47.480	47.480	41.281	1,781,351
2022-05-30	48.000	48.380	47.770	48.100	41.820	761,125
2022-05-27	47.150	48.200	46.910	47.960	41.698	1,115,512
2022-05-25	45.810	46.760	45.790	46.490	40.420	704,460
2022-05-24	45.390	46.480	45.220	45.540	39.594	752,895
2022-05-23	45.500	45.620	44.990	45.620	39.664	732,088
2022-05-20	44.490	45.260	43.960	45.010	39.133	1,033,113
2022-05-19	44.150	44.250	43.220	43.660	37.960	796,389
2022-05-18	44.480	44.800	43.810	43.900	38.168	532,869
2022-05-17	44.090	44.950	43.870	44.480	38.673	575,027
2022-05-16	44.360	44.360	43.380	43.770	38.055	483,260
2022-05-13	43.500	44.340	43.040	44.200	38.429	713,345
2022-05-12	42.660	43.360	42.200	43.300	37.647	1,152,808
2022-05-11	42.950	43.190	42.070	43.170	37.534	726,943
2022-05-10	42.950	43.780	42.330	42.680	37.108	798,602
2022-05-09	42.700	42.810	41.890	42.320	36.795	648,660
2022-05-06	43.370	43.590	42.550	43.010	37.395	789,955
2022-05-05	44.690	44.780	43.340	43.440	37.768	682,137
2022-05-04	44.400	44.530	43.340	44.020	38.273	558,799
2022-05-03	44.840	45.360	44.030	44.510	38.699	1,172,319
2022-05-02	45.790	45.890	41.330	44.640	38.812	1,064,655
2022-04-29	45.350	46.320	45.250	46.090	40.072	1,232,115
2022-04-28	45.130	45.470	44.140	45.230	39.325	1,381,109
2022-04-27	45.510	46.860	43.240	45.500	39.559	1,257,370
2022-04-26	45.840	46.150	45.370	45.490	39.551	1,102,201
2022-04-25	45.250	46.050	45.140	45.400	39.472	915,686
2022-04-22	46.500	47.020	45.780	46.330	40.281	757,493
2022-04-21	47.000	47.460	46.270	46.910	40.785	629,400
2022-04-20	46.500	47.210	46.150	46.630	40.542	725,227
2022-04-19	46.540	46.560	45.060	46.420	40.359	961,895
2022-04-14	46.400	47.080	46.260	46.540	40.464	552,620
2022-04-13	46.700	46.750	45.970	46.330	40.281	637,737
2022-04-12	46.300	47.170	46.100	46.620	40.533	923,679
2022-04-11	47.840	48.450	46.590	46.730	40.629	853,049
2022-04-08	47.220	48.210	46.940	48.070	41.794	1,071,100
2022-04-07	46.660	47.020	46.160	46.380	40.325	890,490

← NewerPage 19 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.