KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	60.480	61.060	60.360	60.620	58.806	530,902
2026-01-29	60.800	61.220	60.280	60.780	58.961	439,708
2026-01-28	61.760	61.940	60.000	60.660	58.844	635,457
2026-01-27	61.760	62.600	61.740	61.760	59.912	468,702
2026-01-26	61.920	62.360	61.320	61.760	59.912	453,127
2026-01-23	63.000	63.000	62.220	62.220	60.358	398,835
2026-01-22	62.140	63.020	61.880	62.840	60.959	454,368
2026-01-21	61.260	61.800	60.880	61.700	59.853	380,921
2026-01-20	62.160	62.320	61.340	61.380	59.543	590,547
2026-01-19	62.360	62.660	61.920	62.320	60.455	404,381
2026-01-16	62.960	63.300	62.440	63.000	61.114	494,510
2026-01-15	62.300	63.080	62.100	62.820	60.940	324,004
2026-01-14	62.200	62.480	61.840	62.260	60.397	476,386
2026-01-13	62.000	62.280	61.460	62.120	60.261	410,247
2026-01-12	62.020	62.120	61.220	61.460	59.621	384,112
2026-01-09	62.240	62.420	61.200	62.020	60.164	447,189
2026-01-08	62.920	63.060	61.740	62.240	60.377	449,436
2026-01-07	61.000	63.020	61.000	62.920	61.037	635,093
2026-01-05	61.240	61.860	60.960	61.760	59.912	430,536
2026-01-02	60.260	60.960	60.260	60.940	59.116	424,178
2025-12-30	60.460	60.800	60.280	60.560	58.747	293,715
2025-12-29	60.240	60.420	59.940	60.280	58.476	349,670
2025-12-23	60.300	60.820	60.240	60.360	58.553	217,185
2025-12-22	60.500	60.620	60.220	60.300	58.495	242,791
2025-12-19	59.980	60.540	59.980	60.500	58.689	1,095,276
2025-12-18	58.980	60.140	58.920	60.140	58.340	807,596
2025-12-17	59.300	59.300	58.700	59.160	57.389	473,892
2025-12-16	60.000	60.140	59.300	59.300	57.525	434,213
2025-12-15	59.320	60.220	59.320	59.880	58.088	496,035
2025-12-12	59.000	60.000	58.560	59.540	57.758	408,327
2025-12-11	58.820	58.900	57.880	58.900	57.137	470,776
2025-12-10	58.520	58.820	57.940	58.740	56.982	523,910
2025-12-09	59.600	59.600	58.640	58.680	56.924	506,169
2025-12-08	59.540	59.780	59.140	59.780	57.991	427,775
2025-12-05	60.000	60.200	59.040	59.620	57.836	778,253
2025-12-04	59.980	60.080	59.560	59.880	58.088	486,825
2025-12-03	59.060	59.800	59.040	59.680	57.894	982,194
2025-12-02	58.540	59.140	58.480	59.140	57.370	692,396
2025-12-01	58.240	58.640	58.160	58.640	56.885	492,861
2025-11-28	58.380	58.600	57.980	58.540	56.788	613,603
2025-11-27	58.500	58.640	58.060	58.360	56.613	161,570
2025-11-26	57.880	58.540	57.760	58.360	56.613	354,780
2025-11-25	57.640	57.880	57.300	57.880	56.148	280,157
2025-11-24	57.500	58.000	57.380	57.760	56.031	1,430,792
2025-11-21	56.240	57.480	56.080	57.460	55.740	782,592
2025-11-20	56.840	57.020	56.540	56.760	55.061	443,283
2025-11-19	56.840	56.980	56.380	56.380	54.693	383,695
2025-11-18	57.560	57.560	56.840	56.880	55.178	255,314
2025-11-17	58.420	58.460	57.780	57.840	56.109	291,614
2025-11-14	58.500	58.620	58.040	58.360	56.613	327,175
2025-11-13	58.640	58.820	58.300	58.500	56.749	336,525
2025-11-12	58.880	59.060	58.360	58.640	56.885	745,237
2025-11-11	58.000	59.000	57.880	58.880	57.118	392,957
2025-11-10	58.680	58.680	57.720	58.000	56.264	381,171
2025-11-07	58.540	58.580	58.000	58.520	56.769	318,672
2025-11-06	58.300	58.960	58.200	58.540	56.788	384,770
2025-11-05	58.000	58.460	57.800	58.320	56.575	371,539
2025-11-04	57.160	58.380	56.920	58.260	56.516	576,963
2025-11-03	57.900	57.900	57.180	57.540	55.818	472,266
2025-10-31	58.200	58.340	57.540	57.920	56.186	832,994

← NewerPage 4 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.