KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	53.180	53.180	52.680	52.820	49.536	397,476
2025-02-13	52.500	53.140	52.280	53.060	49.761	400,041
2025-02-12	51.320	52.240	51.220	52.220	48.974	581,164
2025-02-11	50.580	51.540	50.440	51.360	48.167	546,285
2025-02-10	49.700	50.660	49.540	50.660	47.511	569,645
2025-02-07	49.800	50.000	49.600	49.600	46.516	347,396
2025-02-06	49.430	49.920	49.220	49.800	46.704	430,373
2025-02-05	49.040	49.490	48.940	49.430	46.357	706,932
2025-02-04	49.550	49.550	48.760	49.040	45.991	410,288
2025-02-03	48.300	49.840	48.210	49.630	46.545	843,779
2025-01-31	50.500	51.080	49.470	50.000	46.892	1,485,311
2025-01-30	50.960	51.080	48.400	50.460	47.323	1,046,370
2025-01-29	48.900	49.090	48.000	48.420	45.410	865,858
2025-01-28	48.100	49.380	48.100	48.700	45.672	388,933
2025-01-27	47.770	48.410	47.410	48.100	45.110	492,108
2025-01-24	48.130	48.950	48.090	48.140	45.147	506,396
2025-01-23	47.650	48.050	47.530	47.910	44.931	381,351
2025-01-22	47.500	47.830	47.320	47.660	44.697	560,956
2025-01-21	46.860	47.800	46.780	47.510	44.556	544,632
2025-01-20	46.570	46.740	46.390	46.670	43.769	340,927
2025-01-17	46.490	47.030	46.460	46.570	43.675	418,685
2025-01-16	46.400	46.740	45.900	46.230	43.356	509,161
2025-01-15	45.640	46.350	45.640	46.040	43.178	482,195
2025-01-14	45.850	46.010	45.530	45.640	42.803	451,204
2025-01-13	45.670	45.830	45.420	45.520	42.690	297,036
2025-01-10	46.410	46.500	45.890	45.890	43.037	505,647
2025-01-09	46.900	47.140	46.440	46.440	43.553	341,601
2025-01-08	47.080	47.580	46.600	46.900	43.984	415,184
2025-01-07	47.600	47.690	46.660	47.050	44.125	604,705
2025-01-03	47.820	47.870	47.150	47.250	44.313	353,752
2025-01-02	47.040	47.860	46.930	47.830	44.856	530,025
2024-12-30	46.970	47.130	46.760	47.000	44.078	335,503
2024-12-27	46.700	47.260	46.590	47.200	44.266	497,589
2024-12-23	46.950	47.020	46.580	46.730	43.825	469,162
2024-12-20	46.760	47.150	46.490	47.150	44.219	926,919
2024-12-19	47.220	47.480	46.650	46.950	44.031	645,394
2024-12-18	47.970	48.050	47.680	47.750	44.781	440,508
2024-12-17	48.260	48.270	47.710	47.810	44.838	469,736
2024-12-16	47.960	48.390	47.960	48.340	45.335	280,109
2024-12-13	48.970	49.020	47.980	48.120	45.128	489,586
2024-12-12	48.940	49.540	48.800	49.110	46.057	554,216
2024-12-11	48.750	49.220	48.660	49.070	46.019	423,665
2024-12-10	49.030	49.340	48.920	48.920	45.879	608,214
2024-12-09	49.000	50.100	48.720	49.380	46.310	598,799
2024-12-05	50.000	50.160	49.500	49.580	46.498	370,282
2024-12-04	50.200	50.480	49.970	50.000	46.892	492,666
2024-12-03	49.880	50.360	49.740	50.120	47.004	466,135
2024-12-02	48.940	49.940	48.850	49.700	46.610	517,198
2024-11-29	48.670	49.060	47.890	49.060	46.010	1,333,633
2024-11-28	48.780	48.940	48.570	48.600	45.579	284,330
2024-11-27	47.920	48.470	47.720	48.260	45.260	348,632
2024-11-26	48.520	48.530	47.680	47.920	44.941	548,882
2024-11-25	48.620	48.790	48.170	48.640	45.616	1,031,125
2024-11-22	48.550	49.060	48.270	49.060	46.010	366,561
2024-11-21	48.550	48.770	48.300	48.490	45.475	284,298
2024-11-20	48.910	49.260	48.630	48.630	45.607	343,197
2024-11-19	48.990	49.080	48.420	48.700	45.672	250,606
2024-11-18	49.130	49.180	48.540	48.930	45.888	235,828
2024-11-15	49.000	49.400	48.850	49.130	46.076	559,825
2024-11-14	49.650	49.750	49.100	49.260	46.198	402,038

← NewerPage 8 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.