KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	47.000	47.120	45.980	46.410	40.351	954,815
2022-04-05	47.440	47.870	46.760	46.900	40.777	730,251
2022-04-04	47.190	47.660	46.580	47.440	41.246	818,322
2022-04-01	47.620	48.000	47.080	47.190	41.029	769,343
2022-03-31	48.240	48.350	47.440	47.590	41.377	1,049,427
2022-03-30	49.220	49.300	47.930	47.990	41.724	722,342
2022-03-29	48.060	49.650	47.980	49.220	42.794	1,181,271
2022-03-28	48.200	48.500	47.580	47.760	41.524	1,265,776
2022-03-25	48.440	48.810	47.200	47.250	41.081	1,047,180
2022-03-24	49.400	49.610	48.290	48.430	42.107	994,197
2022-03-23	49.230	49.920	48.790	49.260	42.828	836,964
2022-03-22	50.060	50.240	48.750	49.050	42.646	1,152,130
2022-03-21	49.950	50.100	49.430	49.840	43.333	707,964
2022-03-18	50.600	50.700	48.970	50.100	43.559	1,653,538
2022-03-17	51.900	52.020	49.900	50.600	43.994	986,203
2022-03-16	51.080	51.900	50.460	51.680	44.933	1,473,352
2022-03-15	50.000	50.120	48.310	48.470	42.142	1,156,663
2022-03-14	49.850	51.140	49.610	50.360	43.785	984,666
2022-03-11	49.560	50.500	48.970	49.190	42.768	1,522,016
2022-03-10	49.510	50.220	49.020	49.520	43.055	1,231,615
2022-03-09	47.840	49.650	47.590	49.500	43.037	1,579,444
2022-03-08	47.200	48.220	46.830	47.050	40.907	1,623,501
2022-03-07	46.340	48.060	46.150	47.610	41.394	1,650,679
2022-03-04	48.650	48.970	47.090	47.400	41.211	1,612,711
2022-03-03	49.300	50.180	48.700	48.950	42.559	1,190,758
2022-03-02	48.940	49.530	48.020	49.250	42.820	1,452,045
2022-03-01	52.300	52.720	50.880	51.280	44.280	1,476,401
2022-02-28	50.580	52.500	50.340	52.380	45.230	1,388,671
2022-02-25	51.680	51.680	50.300	51.460	44.436	1,023,867
2022-02-24	49.500	51.340	49.320	50.400	43.521	1,437,658
2022-02-23	50.800	52.820	50.700	51.500	44.470	889,220
2022-02-22	50.800	52.000	50.440	50.920	43.970	1,022,259
2022-02-21	53.020	53.060	51.140	51.860	44.781	626,482
2022-02-18	53.940	54.040	52.280	52.500	45.334	743,791
2022-02-17	54.720	54.820	53.840	54.100	46.716	641,198
2022-02-16	54.760	54.940	53.740	54.720	47.251	939,177
2022-02-15	54.940	55.660	54.860	54.880	47.389	684,157
2022-02-14	55.600	55.620	54.420	54.780	47.303	919,367
2022-02-11	56.200	56.820	55.460	56.340	48.650	753,603
2022-02-10	56.840	57.540	55.980	56.540	48.822	1,220,864
2022-02-09	58.500	58.660	56.900	57.040	49.254	820,924
2022-02-08	58.700	59.200	58.000	58.060	50.135	1,180,834
2022-02-07	55.620	59.060	55.380	58.740	50.722	1,562,997
2022-02-04	56.080	56.720	55.040	55.460	47.890	1,085,673
2022-02-03	56.240	56.340	55.540	56.080	48.425	934,734
2022-02-02	57.300	58.560	54.220	56.800	49.047	1,529,898
2022-02-01	57.560	58.160	57.100	57.100	49.306	677,403
2022-01-31	56.500	57.380	56.280	57.220	49.410	891,007
2022-01-28	56.720	56.940	55.260	55.840	48.218	765,093
2022-01-27	55.600	56.780	55.400	56.720	48.978	704,703
2022-01-26	56.600	57.020	56.460	56.480	48.771	623,718
2022-01-25	56.460	56.660	55.840	56.320	48.633	769,914
2022-01-24	58.700	58.760	55.880	56.100	48.443	955,563
2022-01-21	59.620	59.880	58.600	59.000	50.947	904,341
2022-01-20	60.020	60.720	59.620	60.520	52.259	778,472
2022-01-19	59.000	60.080	58.920	59.660	51.517	709,336
2022-01-18	59.100	59.580	58.980	59.360	51.258	746,066
2022-01-17	59.500	60.240	59.420	59.820	51.655	358,629
2022-01-14	59.820	59.820	59.120	59.480	51.361	1,100,939
2022-01-13	62.080	62.100	60.320	60.340	52.104	787,717

← NewerPage 20 of 22 · 1,261 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.