KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	49.260	49.700	49.140	49.570	46.488	396,572
2024-11-12	49.620	50.000	48.970	49.340	46.273	728,063
2024-11-11	49.900	50.340	49.820	50.080	46.967	288,240
2024-11-08	50.860	50.900	49.630	49.630	46.545	695,780
2024-11-07	50.000	51.340	50.000	50.960	47.792	427,515
2024-11-06	50.640	51.000	49.730	49.830	46.732	702,463
2024-11-05	50.400	51.000	50.220	51.000	47.829	337,595
2024-11-04	50.440	50.800	50.260	50.400	47.267	411,305
2024-11-01	50.260	50.820	50.260	50.420	47.285	299,881
2024-10-31	50.120	50.500	49.950	50.260	47.135	708,679
2024-10-30	52.080	52.100	50.400	50.400	47.267	1,171,465
2024-10-29	51.680	52.440	51.500	52.080	48.842	458,297
2024-10-28	51.420	51.760	51.240	51.580	48.373	236,633
2024-10-25	51.300	51.780	50.820	51.220	48.036	414,398
2024-10-24	49.800	51.600	49.770	51.300	48.111	964,512
2024-10-23	51.940	52.340	51.800	51.800	48.580	369,705
2024-10-22	52.680	52.780	52.020	52.020	48.786	594,699
2024-10-21	52.960	53.340	52.580	52.620	49.349	389,948
2024-10-18	52.160	52.980	52.000	52.960	49.668	332,913
2024-10-17	51.600	52.260	51.200	52.020	48.786	559,093
2024-10-16	51.140	52.040	51.000	51.520	48.317	540,530
2024-10-15	52.320	52.380	51.360	51.400	48.204	747,344
2024-10-14	51.720	52.300	51.520	52.300	49.049	460,484
2024-10-11	51.520	51.760	51.320	51.640	48.430	328,042
2024-10-10	52.400	52.580	51.440	51.520	48.317	464,171
2024-10-09	52.080	52.280	51.620	51.880	48.655	340,527
2024-10-08	51.760	52.060	50.700	51.880	48.655	563,644
2024-10-07	52.360	52.780	52.280	52.600	49.330	347,864
2024-10-04	52.580	52.620	51.920	52.140	48.898	722,905
2024-10-03	53.840	53.900	52.400	52.540	49.274	383,344
2024-10-02	53.620	53.980	53.280	53.980	50.624	465,774
2024-10-01	54.000	54.280	53.080	53.620	50.286	468,768
2024-09-30	53.700	54.780	53.440	53.700	50.362	769,955
2024-09-27	53.280	54.000	52.960	53.700	50.362	505,367
2024-09-26	52.820	53.940	52.300	53.280	49.968	1,069,272
2024-09-25	50.660	51.780	50.540	51.780	48.561	893,294
2024-09-24	50.340	50.880	50.180	50.780	47.623	492,290
2024-09-23	48.640	49.540	48.480	49.400	46.329	352,853
2024-09-20	48.850	49.400	48.030	48.500	45.485	1,333,398
2024-09-19	50.520	51.100	47.830	48.800	45.766	864,633
2024-09-18	49.890	50.460	49.660	50.120	47.004	306,167
2024-09-17	49.920	50.140	49.040	49.880	46.779	686,318
2024-09-16	50.240	50.400	49.810	49.820	46.723	458,353
2024-09-13	49.850	50.520	49.790	50.320	47.192	368,244
2024-09-12	49.300	49.900	49.190	49.690	46.601	444,124
2024-09-11	48.830	49.340	48.700	48.890	45.851	448,433
2024-09-10	48.950	49.370	48.510	48.610	45.588	345,939
2024-09-09	48.690	49.050	48.560	48.890	45.851	262,682
2024-09-06	48.430	48.920	48.180	48.520	45.504	208,409
2024-09-05	48.870	48.930	48.520	48.620	45.597	262,811
2024-09-04	49.170	49.330	48.690	48.870	45.832	522,037
2024-09-03	49.150	49.790	49.130	49.590	46.507	405,371
2024-09-02	48.610	49.260	48.290	49.150	46.094	333,995
2024-08-30	48.490	48.850	48.320	48.800	45.766	1,112,731
2024-08-29	47.560	48.370	47.560	48.370	45.363	364,367
2024-08-28	47.480	47.810	47.380	47.620	44.660	270,281
2024-08-27	47.600	47.600	47.170	47.520	44.566	265,666
2024-08-26	48.020	48.080	47.660	47.790	44.819	142,622
2024-08-23	47.180	48.040	47.160	48.040	45.053	271,032
2024-08-22	47.050	47.400	46.950	47.180	44.247	401,345

← NewerPage 9 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.