KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	56.320	56.780	55.880	56.300	56.300	457,781
2026-04-27	57.900	58.200	56.820	56.920	56.920	487,631
2026-04-24	58.140	58.420	57.660	58.140	58.140	388,080
2026-04-23	56.840	58.220	56.800	58.180	58.180	388,274
2026-04-22	57.640	57.780	57.040	57.100	57.100	459,075
2026-04-21	57.800	58.200	57.360	57.640	57.640	451,622
2026-04-20	58.600	58.700	57.800	57.800	57.800	481,781
2026-04-17	57.720	59.340	57.500	58.820	58.820	817,829
2026-04-16	57.440	57.820	57.160	57.720	57.720	515,261
2026-04-15	57.900	58.280	57.360	57.480	57.480	344,919
2026-04-14	58.400	58.600	57.860	57.900	57.900	659,832
2026-04-13	57.780	58.340	57.420	58.340	58.340	651,426
2026-04-10	57.260	57.900	57.080	57.200	57.200	611,019
2026-04-09	56.760	57.260	56.560	57.260	57.260	485,292
2026-04-08	56.600	57.160	56.280	56.860	56.860	510,100
2026-04-07	55.400	55.460	54.620	54.880	54.880	411,422
2026-04-02	54.540	55.060	53.860	55.000	55.000	433,271
2026-04-01	55.940	56.180	54.980	54.980	54.980	1,197,159
2026-03-31	55.140	55.440	54.500	54.780	54.780	757,203
2026-03-30	55.000	55.700	54.800	55.400	55.400	685,909
2026-03-27	55.340	55.680	54.860	55.020	55.020	603,769
2026-03-26	55.280	55.660	54.720	55.340	55.340	684,220
2026-03-25	54.800	55.640	54.760	55.560	55.560	624,870
2026-03-24	55.140	55.460	54.140	54.240	54.240	587,911
2026-03-23	53.720	55.760	53.180	55.140	55.140	955,704
2026-03-20	55.020	55.300	54.360	54.560	54.560	2,801,939
2026-03-19	55.900	55.900	54.280	54.780	54.780	1,157,323
2026-03-18	57.600	57.640	56.360	56.880	56.880	784,968
2026-03-17	56.260	58.280	56.260	57.240	57.240	1,125,964
2026-03-16	55.820	56.640	55.420	56.200	56.200	637,390
2026-03-13	56.220	56.300	55.480	55.820	55.820	531,609
2026-03-12	56.040	56.400	55.660	56.280	56.280	876,921
2026-03-11	56.660	56.660	55.920	55.920	55.920	1,151,365
2026-03-10	57.620	57.860	56.740	56.800	56.800	1,225,166
2026-03-09	57.200	57.200	56.260	56.500	56.500	908,876
2026-03-06	58.680	58.860	57.540	57.900	57.900	978,523
2026-03-05	60.500	61.000	60.140	60.140	58.340	795,579
2026-03-04	61.140	61.600	60.460	60.600	58.786	721,821
2026-03-03	63.000	63.060	60.760	60.760	58.941	795,738
2026-03-02	63.000	64.140	62.700	63.440	61.541	613,865
2026-02-27	63.340	64.420	63.060	64.020	62.104	826,750
2026-02-26	62.620	63.480	62.420	63.340	61.444	388,090
2026-02-25	63.900	64.060	62.500	62.620	60.746	766,276
2026-02-24	63.000	64.420	62.900	63.900	61.988	841,334
2026-02-23	63.220	63.560	63.000	63.440	61.541	854,326
2026-02-20	63.160	63.500	62.380	63.220	61.328	413,556
2026-02-19	63.620	63.860	62.420	62.780	60.901	587,454
2026-02-18	63.700	64.260	63.280	63.800	61.891	789,465
2026-02-17	62.080	63.700	61.960	63.700	61.793	913,270
2026-02-16	61.280	62.180	60.980	62.080	60.222	610,066
2026-02-13	58.980	60.760	58.900	60.400	58.592	738,818
2026-02-12	59.780	59.800	58.740	58.840	57.079	871,965
2026-02-11	59.800	59.840	58.260	59.360	57.583	778,438
2026-02-10	59.680	59.840	59.180	59.840	58.049	678,118
2026-02-09	59.560	59.980	58.680	59.420	57.642	703,344
2026-02-06	62.980	62.980	59.560	60.040	58.243	1,111,822
2026-02-05	62.820	63.640	62.580	63.560	61.658	842,095
2026-02-04	62.540	63.120	62.360	63.040	61.153	556,475
2026-02-03	61.760	62.500	61.380	62.500	60.629	365,644
2026-02-02	60.820	61.620	60.720	61.400	59.562	475,272

← NewerPage 3 of 5 · 249 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.