KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	58.200	58.340	57.540	57.920	56.186	832,994
2025-10-30	58.260	58.600	58.080	58.220	56.478	538,178
2025-10-29	58.860	59.040	58.140	58.400	56.652	558,057
2025-10-28	58.860	58.940	58.100	58.540	56.788	406,027
2025-10-27	58.560	58.860	58.380	58.860	57.098	618,159
2025-10-24	59.040	59.040	57.440	58.440	56.691	481,283
2025-10-23	57.900	60.100	57.900	58.660	56.904	691,394
2025-10-22	56.740	58.080	56.600	57.900	56.167	992,995
2025-10-21	56.600	56.880	56.320	56.740	55.042	257,043
2025-10-20	55.980	56.440	55.560	56.440	54.751	477,463
2025-10-17	56.560	56.840	55.760	55.980	54.305	702,089
2025-10-16	56.160	57.020	55.960	57.020	55.313	543,162
2025-10-15	55.960	56.280	55.580	56.160	54.479	350,442
2025-10-14	56.000	56.280	55.600	55.840	54.169	618,951
2025-10-13	56.540	56.600	55.760	56.160	54.479	568,910
2025-10-10	57.420	57.500	56.300	56.540	54.848	490,963
2025-10-09	57.460	57.660	57.040	57.420	55.701	319,986
2025-10-08	57.260	57.500	56.940	57.440	55.721	210,069
2025-10-07	56.140	57.480	56.140	57.200	55.488	286,618
2025-10-06	57.300	57.820	55.960	56.140	54.460	752,438
2025-10-03	57.840	58.000	57.460	57.980	56.245	347,339
2025-10-02	57.580	57.720	56.800	57.620	55.895	334,855
2025-10-01	58.000	58.020	57.180	57.580	55.857	485,491
2025-09-30	57.840	58.140	57.440	58.000	56.264	551,988
2025-09-29	57.900	58.260	57.720	57.840	56.109	269,786
2025-09-26	57.340	58.420	57.080	57.900	56.167	708,214
2025-09-25	56.760	57.300	56.660	56.920	55.216	860,368
2025-09-24	56.700	57.100	56.600	56.760	55.061	551,206
2025-09-23	56.500	56.620	56.020	56.540	54.848	415,772
2025-09-22	56.180	57.080	56.160	56.400	54.712	567,398
2025-09-19	56.520	56.660	56.000	56.120	54.440	1,383,725
2025-09-18	58.000	58.760	56.360	56.520	54.828	715,270
2025-09-17	55.900	56.440	55.780	55.980	54.305	427,749
2025-09-16	56.400	56.400	55.320	55.800	54.130	511,563
2025-09-15	57.500	57.500	56.140	56.620	54.925	488,574
2025-09-12	57.500	57.920	57.280	57.340	55.624	829,330
2025-09-11	56.920	57.480	56.860	57.260	55.546	400,224
2025-09-10	56.940	57.260	56.580	57.000	55.294	624,165
2025-09-09	56.440	56.820	56.320	56.720	55.022	412,912
2025-09-08	55.680	56.260	55.300	56.260	54.576	413,624
2025-09-05	55.040	55.840	55.020	55.680	54.014	472,110
2025-09-04	54.600	55.320	54.540	55.020	53.373	473,707
2025-09-03	54.000	54.640	53.760	54.640	53.005	561,353
2025-09-02	54.360	54.620	53.780	53.780	52.170	618,180
2025-09-01	53.700	54.460	53.680	54.360	52.733	408,360
2025-08-29	53.440	53.720	53.000	53.720	52.112	679,582
2025-08-28	53.640	53.740	52.820	53.320	51.724	252,271
2025-08-27	53.520	53.640	53.080	53.640	52.035	261,976
2025-08-26	54.120	54.200	53.540	53.680	52.073	552,152
2025-08-25	54.000	54.880	54.000	54.140	52.520	293,957
2025-08-22	53.420	54.120	53.320	54.000	52.384	253,519
2025-08-21	53.820	53.980	53.520	53.520	51.918	235,338
2025-08-20	53.360	54.300	53.300	53.780	52.170	319,050
2025-08-19	52.960	53.540	52.960	53.360	51.763	195,875
2025-08-18	52.680	52.960	52.540	52.960	51.375	217,001
2025-08-15	52.860	52.970	52.220	52.500	50.929	362,188
2025-08-14	52.900	52.900	52.560	52.760	51.181	375,025
2025-08-13	53.100	53.200	52.580	52.820	51.239	293,104
2025-08-12	52.900	53.080	52.560	52.940	51.356	232,019
2025-08-11	53.040	53.200	52.800	52.860	51.278	171,400

← NewerPage 5 of 21 · 1,260 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.