KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	53.600	53.660	52.880	53.040	51.453	370,095
2025-08-07	53.400	54.280	53.400	53.500	51.899	447,087
2025-08-06	53.640	53.900	53.360	53.520	51.918	448,671
2025-08-05	53.660	54.000	53.440	53.520	51.918	479,404
2025-08-04	53.340	54.060	53.180	53.580	51.976	355,969
2025-08-01	53.720	53.780	53.180	53.180	51.588	407,120
2025-07-31	53.120	54.180	53.120	53.940	52.326	712,357
2025-07-30	54.100	54.880	53.120	53.120	51.530	748,262
2025-07-29	54.000	70.000	54.000	54.580	52.946	107,846
2025-07-28	54.560	54.560	53.840	54.020	52.403	316,899
2025-07-25	54.580	54.740	53.800	54.140	52.520	411,068
2025-07-24	55.380	55.400	53.960	54.620	52.985	404,368
2025-07-23	55.440	56.060	53.560	55.220	53.567	713,022
2025-07-22	54.680	55.080	54.480	54.920	53.276	290,955
2025-07-21	54.760	55.460	54.420	54.780	53.140	283,777
2025-07-18	53.720	55.540	53.340	54.680	53.043	1,741,223
2025-07-17	54.940	56.460	54.760	56.240	54.557	801,201
2025-07-16	54.800	55.000	54.400	54.580	52.946	361,158
2025-07-15	55.380	55.560	54.700	54.880	53.237	283,925
2025-07-14	55.580	55.660	55.120	55.340	53.684	251,786
2025-07-11	55.920	56.020	55.640	55.700	54.033	318,112
2025-07-10	55.400	56.300	55.360	56.000	54.324	477,711
2025-07-09	54.620	55.000	54.380	54.800	53.160	400,454
2025-07-08	54.980	55.000	54.400	54.860	53.218	396,232
2025-07-07	55.320	55.480	54.700	55.000	53.354	375,863
2025-07-04	55.540	55.540	54.720	55.340	53.684	251,987
2025-07-03	55.480	55.640	55.260	55.600	53.936	338,852
2025-07-02	55.880	55.980	55.400	55.480	53.820	353,539
2025-07-01	55.900	56.040	55.480	55.860	54.188	291,502
2025-06-30	56.280	56.380	55.800	55.880	54.208	424,042
2025-06-27	55.540	56.140	55.540	56.080	54.402	299,711
2025-06-26	54.700	55.340	54.380	55.260	53.606	472,766
2025-06-25	55.100	55.200	54.580	54.780	53.140	481,455
2025-06-24	55.880	55.920	55.060	55.100	53.451	442,288
2025-06-23	55.460	55.960	54.660	55.140	53.490	566,638
2025-06-19	55.560	56.240	55.140	55.720	54.052	1,219,233
2025-06-18	56.060	56.420	55.580	55.920	54.246	563,730
2025-06-17	56.160	56.460	55.560	56.060	54.382	814,591
2025-06-16	55.700	56.780	55.120	56.520	54.828	480,213
2025-06-13	55.580	56.560	55.580	56.060	54.382	297,242
2025-06-12	55.500	56.360	55.320	56.360	54.673	551,938
2025-06-11	55.300	55.720	55.200	55.600	53.936	437,038
2025-06-10	55.240	55.600	55.020	55.300	53.645	264,717
2025-06-09	55.440	55.600	55.140	55.240	53.587	160,011
2025-06-06	55.400	55.620	55.120	55.440	53.781	159,093
2025-06-05	54.920	55.820	54.920	55.440	53.781	376,226
2025-06-04	54.260	55.120	54.260	54.820	53.179	432,456
2025-06-03	54.640	54.680	53.860	54.260	52.636	391,717
2025-06-02	54.660	54.900	53.980	54.580	52.946	480,708
2025-05-30	55.420	55.520	54.800	54.840	53.199	865,577
2025-05-28	55.660	55.920	55.480	55.500	53.839	235,586
2025-05-27	56.000	56.060	55.540	55.740	54.072	474,200
2025-05-26	55.800	56.220	55.800	56.000	54.324	274,388
2025-05-23	56.060	56.380	54.660	55.620	53.955	483,711
2025-05-22	56.780	56.980	55.960	56.300	54.615	324,201
2025-05-21	56.240	57.100	56.200	57.040	55.333	483,420
2025-05-20	56.200	56.580	55.900	56.580	54.887	357,926
2025-05-19	56.060	56.260	55.400	56.200	54.518	380,642
2025-05-16	55.840	56.180	55.600	56.180	54.499	574,670
2025-05-15	54.880	55.740	54.860	55.740	54.072	376,083

← NewerPage 6 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.