KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	62.080	62.100	60.320	60.340	52.104	787,717
2022-01-12	62.160	62.540	61.960	62.100	53.624	800,530
2022-01-11	61.700	62.240	61.660	61.660	53.244	717,423
2022-01-10	63.000	63.080	61.440	61.640	53.226	834,862
2022-01-07	62.880	63.140	61.940	62.480	53.952	1,113,861
2022-01-05	62.740	64.120	62.400	63.380	54.729	617,543
2022-01-04	62.300	62.700	61.920	62.420	53.900	633,975
2022-01-03	63.100	63.540	62.220	62.300	53.796	519,977
2021-12-30	63.240	63.480	62.900	63.040	54.435	454,826
2021-12-29	63.240	63.600	63.100	63.280	54.642	431,182
2021-12-28	63.160	63.600	63.120	63.360	54.712	286,190
2021-12-27	62.600	63.460	62.600	63.160	54.539	262,882
2021-12-23	62.540	62.940	62.140	62.720	54.159	349,417
2021-12-22	61.800	62.220	61.200	62.220	53.727	388,272
2021-12-21	62.380	62.380	61.300	61.420	53.036	477,519
2021-12-20	60.840	61.720	60.340	61.580	53.175	573,852
2021-12-17	62.260	62.480	61.400	61.880	53.434	1,163,419
2021-12-16	62.380	62.640	62.040	62.300	53.796	825,404
2021-12-15	60.680	61.940	60.680	61.620	53.209	559,463
2021-12-14	62.000	62.320	60.860	60.860	52.553	666,088
2021-12-13	60.980	62.040	60.880	61.920	53.468	665,179
2021-12-10	61.220	61.420	60.580	61.020	52.691	568,105
2021-12-09	61.600	62.580	61.040	61.440	53.054	638,061
2021-12-08	62.500	62.800	61.440	61.580	53.175	886,680
2021-12-07	61.620	63.080	61.000	62.760	54.193	1,244,425
2021-12-03	60.640	60.680	59.220	59.620	51.482	899,143
2021-12-02	59.280	60.240	59.040	60.220	52.000	701,584
2021-12-01	60.000	60.580	59.400	60.260	52.035	882,313
2021-11-30	58.500	58.640	57.460	58.240	50.290	1,554,636
2021-11-29	59.040	59.560	58.660	59.160	51.085	684,339
2021-11-26	58.100	59.420	57.700	58.660	50.653	959,411
2021-11-25	59.620	60.100	59.320	59.840	51.672	324,882
2021-11-24	60.380	60.740	59.440	59.500	51.378	551,241
2021-11-23	61.120	61.220	60.080	60.300	52.069	726,277
2021-11-22	62.740	62.780	61.460	61.540	53.140	669,455
2021-11-19	62.100	62.900	62.040	62.580	54.038	1,163,012
2021-11-18	62.860	63.240	61.560	61.820	53.382	933,325
2021-11-17	62.360	63.280	61.920	62.860	54.280	1,031,125
2021-11-16	60.780	62.680	60.700	62.160	53.675	1,295,221
2021-11-15	61.140	61.400	59.980	60.320	52.087	826,284
2021-11-12	59.920	61.300	59.080	61.300	52.933	1,130,384
2021-11-11	59.100	59.940	59.100	59.840	51.672	1,081,613
2021-11-10	58.880	59.560	58.600	59.100	51.033	917,220
2021-11-09	59.620	59.620	58.740	58.820	50.791	606,487
2021-11-08	60.520	60.720	59.600	59.600	51.465	529,645
2021-11-05	59.860	61.100	59.700	60.480	52.225	787,936
2021-11-04	59.640	60.480	59.320	60.120	51.914	968,905
2021-11-03	58.820	59.920	58.640	59.640	51.499	641,578
2021-11-02	58.520	59.800	58.220	58.820	50.791	807,617
2021-11-01	59.000	59.820	58.320	58.440	50.463	710,805
2021-10-29	56.600	59.240	56.540	58.960	50.912	1,605,919
2021-10-28	58.480	58.920	55.480	57.460	49.617	1,500,544
2021-10-27	59.000	59.100	58.140	58.800	50.774	569,616
2021-10-26	58.180	59.100	58.000	59.100	51.033	753,623
2021-10-25	59.020	59.040	57.340	58.180	50.239	789,924
2021-10-22	58.800	59.220	57.720	59.020	50.964	850,507
2021-10-21	59.300	59.300	57.140	57.660	49.790	1,021,924
2021-10-20	59.400	59.880	59.320	59.700	51.551	469,364
2021-10-19	59.040	59.600	58.640	59.400	51.292	545,271
2021-10-18	59.500	59.520	58.500	58.840	50.809	594,325

← NewerPage 21 of 22 · 1,262 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.