KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	47.720	48.900	47.640	48.900	48.900	792,591
2026-07-23	47.640	48.190	47.160	47.580	47.580	999,819
2026-07-22	49.260	49.260	46.220	46.720	46.720	1,730,674
2026-07-21	49.000	49.040	48.100	48.200	48.200	1,020,177
2026-07-20	49.190	49.460	49.030	49.030	49.030	420,282
2026-07-17	49.590	50.220	49.230	49.380	49.380	669,538
2026-07-16	48.480	49.530	48.400	49.530	49.530	597,584
2026-07-15	49.050	49.100	48.420	48.480	48.480	398,546
2026-07-14	49.620	49.690	48.850	48.980	48.980	676,528
2026-07-13	49.460	49.940	49.270	49.620	49.620	339,485
2026-07-10	49.400	49.680	49.200	49.530	49.530	637,569
2026-07-09	50.100	50.160	49.220	49.230	49.230	838,432
2026-07-08	50.420	50.500	49.750	49.970	49.970	1,189,423
2026-07-07	50.760	51.120	50.320	50.420	50.420	468,882
2026-07-06	50.940	51.160	50.440	50.600	50.600	426,412
2026-07-03	51.020	51.280	50.600	50.940	50.940	359,811
2026-07-02	50.160	51.040	50.160	51.020	51.020	594,734
2026-07-01	49.800	50.160	49.690	50.160	50.160	649,644
2026-06-30	49.700	50.040	49.430	49.760	49.760	567,132
2026-06-29	49.960	50.120	49.270	49.520	49.520	635,846
2026-06-26	49.740	49.970	49.490	49.960	49.960	817,001
2026-06-25	48.680	49.900	48.610	49.630	49.630	1,137,903
2026-06-24	49.520	49.650	48.490	48.680	48.680	956,732
2026-06-23	49.360	50.360	49.120	49.400	49.400	1,371,989
2026-06-22	48.910	49.450	48.650	49.360	49.360	1,226,431
2026-06-18	49.670	49.730	48.740	49.030	49.030	3,009,029
2026-06-17	49.490	49.890	49.120	49.400	49.400	990,051
2026-06-16	49.160	49.730	49.030	49.490	49.490	1,393,141
2026-06-15	49.360	49.780	48.800	48.830	48.830	998,729
2026-06-12	49.140	49.550	48.340	48.720	48.720	759,537
2026-06-11	48.840	49.030	47.920	48.520	48.520	1,490,816
2026-06-10	49.930	50.500	49.320	49.460	49.460	856,000
2026-06-09	50.060	50.580	49.930	49.930	49.930	725,798
2026-06-08	50.300	50.400	49.720	50.060	50.060	574,559
2026-06-05	50.580	50.720	50.240	50.340	50.340	550,612
2026-06-04	50.900	51.320	50.360	50.500	50.500	470,525
2026-06-03	50.760	51.040	50.440	50.820	50.820	538,477
2026-06-02	50.360	50.960	50.360	50.760	50.760	518,097
2026-06-01	51.220	51.500	50.120	50.280	50.280	836,547
2026-05-29	50.460	51.640	50.200	51.260	51.260	3,495,842
2026-05-28	50.840	51.120	50.260	50.460	50.460	671,409
2026-05-27	50.400	51.400	50.400	51.220	51.220	842,468
2026-05-26	50.660	51.100	50.400	50.400	50.400	718,440
2026-05-25	50.980	51.040	50.720	50.760	50.760	507,888
2026-05-22	50.980	51.060	50.240	50.560	50.560	795,166
2026-05-21	51.360	51.680	50.740	50.740	50.740	741,733
2026-05-20	51.000	51.620	50.600	51.620	51.620	686,207
2026-05-19	51.300	51.900	51.220	51.360	51.360	552,841
2026-05-18	50.640	51.900	50.500	51.300	51.300	695,858
2026-05-15	50.000	51.060	49.900	51.000	51.000	963,264
2026-05-13	50.580	50.700	49.830	49.830	49.830	713,988
2026-05-12	50.740	51.040	50.420	50.460	50.460	597,409
2026-05-11	51.140	51.300	50.720	50.920	50.920	810,264
2026-05-08	51.940	52.380	51.080	51.140	51.140	885,583
2026-05-07	52.960	53.360	52.180	52.180	52.180	1,341,282
2026-05-06	52.800	53.400	52.440	52.840	52.840	986,868
2026-05-05	51.740	52.520	51.540	52.300	52.300	1,148,067
2026-05-04	54.260	54.320	52.000	52.000	52.000	789,683
2026-04-30	54.300	54.740	53.480	54.200	54.200	1,717,985
2026-04-29	57.800	57.800	53.100	54.460	54.460	1,764,252

← NewerPage 2 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.