KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	54.500	55.280	54.500	54.880	53.237	441,052
2025-05-13	54.300	55.080	53.740	54.720	53.082	263,814
2025-05-12	54.660	55.260	54.180	54.460	52.830	414,209
2025-05-09	54.140	54.760	53.960	54.360	52.733	429,976
2025-05-08	54.800	55.000	53.680	53.920	52.306	628,279
2025-05-07	55.100	55.100	54.340	54.660	53.024	427,083
2025-05-06	55.000	55.360	54.780	55.160	53.509	402,937
2025-05-05	54.500	55.000	54.140	55.000	53.354	236,342
2025-05-02	53.980	54.740	53.800	54.500	52.869	738,406
2025-04-30	50.800	54.500	50.800	54.500	52.869	1,431,477
2025-04-29	50.680	51.140	50.540	50.800	49.280	784,383
2025-04-28	50.840	51.000	50.400	50.560	49.047	592,087
2025-04-25	50.820	51.200	50.580	50.700	49.183	519,067
2025-04-24	50.700	51.160	50.520	51.040	49.512	504,371
2025-04-23	52.100	52.220	50.660	51.040	49.512	624,111
2025-04-22	51.860	51.960	51.260	51.900	50.347	419,950
2025-04-17	51.140	51.940	50.540	51.700	50.153	518,252
2025-04-16	51.240	51.880	50.920	51.880	50.327	401,778
2025-04-15	50.840	51.480	50.520	51.480	49.939	643,567
2025-04-14	50.740	50.800	50.120	50.680	49.163	426,272
2025-04-11	48.700	50.280	48.630	49.880	48.387	650,021
2025-04-10	49.900	49.900	47.510	48.500	47.048	796,771
2025-04-09	46.730	47.740	46.390	47.430	46.010	704,000
2025-04-08	47.480	48.500	47.080	47.820	46.389	816,523
2025-04-07	47.000	49.120	45.940	47.100	45.690	1,468,371
2025-04-04	50.240	50.620	48.490	49.030	47.563	864,724
2025-04-03	50.000	50.900	49.780	50.620	49.105	679,323
2025-04-02	50.700	50.920	49.690	50.700	49.183	832,796
2025-04-01	51.100	51.260	50.320	50.920	49.396	651,151
2025-03-31	51.100	51.140	50.620	50.840	49.318	572,080
2025-03-28	51.280	51.800	50.720	51.600	50.056	676,228
2025-03-27	52.220	52.440	51.520	51.900	50.347	579,545
2025-03-26	53.180	53.360	52.360	52.360	50.793	473,170
2025-03-25	52.880	53.200	52.540	52.960	51.375	420,952
2025-03-24	53.480	53.480	52.440	52.900	51.317	319,475
2025-03-21	53.500	53.760	52.680	53.240	51.647	1,328,764
2025-03-20	53.780	54.080	53.060	53.680	52.073	663,814
2025-03-19	53.800	54.420	53.740	53.780	52.170	537,446
2025-03-18	53.920	54.120	53.720	53.740	52.132	392,521
2025-03-17	53.700	53.980	53.440	53.720	52.112	285,327
2025-03-14	53.400	53.720	53.080	53.540	51.938	614,968
2025-03-13	53.480	53.600	53.040	53.240	51.647	507,030
2025-03-12	53.860	53.900	53.220	53.500	51.899	854,675
2025-03-11	55.220	55.740	53.540	53.700	52.093	526,673
2025-03-10	54.100	55.460	53.700	55.140	53.490	769,220
2025-03-07	53.300	54.420	52.660	54.100	52.481	534,488
2025-03-06	52.700	53.640	52.120	53.560	51.957	784,283
2025-03-05	55.500	55.680	53.500	54.160	50.793	850,008
2025-03-04	55.500	55.700	54.500	55.000	51.581	646,952
2025-03-03	54.220	55.840	54.220	55.660	52.200	589,004
2025-02-28	54.040	54.440	53.900	54.200	50.830	638,586
2025-02-27	54.960	55.380	54.600	54.660	51.262	352,391
2025-02-26	54.800	55.480	54.800	55.260	51.825	302,839
2025-02-25	54.160	54.880	53.960	54.720	51.318	428,260
2025-02-24	55.040	55.220	53.940	54.420	51.037	489,744
2025-02-21	54.660	55.740	54.640	55.220	51.787	720,077
2025-02-20	54.020	55.060	54.020	54.500	51.112	439,968
2025-02-19	54.100	54.480	53.700	53.860	50.512	568,999
2025-02-18	53.340	54.140	53.340	54.100	50.737	448,815
2025-02-17	52.820	53.340	52.760	53.320	50.005	251,342

← NewerPage 7 of 21 · 1,257 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.