KONE Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	54.360	55.260	53.980	55.260	55.260	536,257
2026-10-15	53.780	54.500	53.140	54.500	54.500	1,111,853
2026-10-14	53.780	54.100	53.460	53.660	53.660	609,012
2026-10-13	53.500	53.760	53.240	53.740	53.740	398,240
2026-10-12	53.380	53.540	53.100	53.480	53.480	475,499
2026-10-09	52.260	53.100	52.140	52.960	52.960	647,152
2026-10-08	52.200	52.640	51.900	51.920	51.920	821,501
2026-10-07	52.980	53.160	52.260	52.360	52.360	726,310
2026-10-06	51.000	52.260	50.940	51.960	51.960	535,577
2026-10-05	51.000	51.180	50.360	50.680	50.680	539,550
2026-10-02	50.680	51.700	50.640	50.920	50.920	397,917
2026-10-01	51.060	51.280	50.360	50.520	50.520	522,783
2026-09-30	52.520	52.700	51.180	51.180	51.180	600,863
2026-09-29	51.700	52.660	51.540	52.140	52.140	571,616
2026-09-28	51.600	52.080	51.600	51.720	51.720	327,762
2026-09-25	51.320	52.100	51.320	51.500	51.500	455,548
2026-09-24	51.260	51.980	51.140	51.140	51.140	518,974
2026-09-23	52.440	52.560	51.320	51.560	51.560	451,274
2026-09-22	50.660	52.620	50.660	52.400	52.400	650,594
2026-09-21	50.360	51.100	50.360	50.660	50.660	548,004
2026-09-18	50.280	50.680	50.060	50.280	50.280	1,796,495
2026-09-17	50.540	50.780	50.320	50.460	50.460	611,429
2026-09-16	50.160	50.340	49.790	50.160	50.160	327,489
2026-09-15	49.930	50.280	49.560	50.060	50.060	321,238
2026-09-14	49.600	49.970	49.070	49.930	49.930	390,437
2026-09-11	49.960	50.100	49.640	49.640	49.640	380,774
2026-09-10	49.680	50.320	49.640	49.800	49.800	567,108
2026-09-09	50.600	50.900	49.780	49.780	49.780	518,489
2026-09-08	50.980	51.200	50.640	50.640	50.640	404,118
2026-09-07	51.500	51.620	50.640	50.920	50.920	365,921
2026-09-04	51.480	51.780	51.060	51.500	51.500	409,311
2026-09-03	51.500	51.840	51.300	51.720	51.720	470,143
2026-09-02	51.540	51.720	51.220	51.580	51.580	372,304
2026-09-01	52.760	52.760	51.420	51.620	51.620	829,155
2026-08-31	52.320	52.780	51.840	52.780	52.780	2,019,944
2026-08-28	53.000	53.260	52.300	52.300	52.300	560,242
2026-08-27	52.920	53.460	52.640	52.940	52.940	654,016
2026-08-26	52.160	53.480	52.160	52.860	52.860	770,526
2026-08-25	52.100	52.760	52.060	52.520	52.520	401,685
2026-08-24	52.000	52.340	51.860	52.100	52.100	575,174
2026-08-21	50.900	52.180	50.740	51.900	51.900	948,218
2026-08-20	50.020	50.840	49.970	50.840	50.840	442,983
2026-08-19	49.510	50.060	49.400	50.020	50.020	541,209
2026-08-18	50.020	50.040	49.450	49.580	49.580	578,514
2026-08-17	50.100	50.300	49.960	49.960	49.960	418,261
2026-08-14	50.260	50.500	49.820	50.100	50.100	580,641
2026-08-13	50.300	50.780	50.080	50.100	50.100	757,083
2026-08-12	51.400	51.400	50.220	50.360	50.360	389,205
2026-08-11	51.200	51.520	51.000	51.400	51.400	658,972
2026-08-10	51.340	51.520	50.980	51.400	51.400	651,976
2026-08-07	51.360	51.680	51.040	51.340	51.340	579,464
2026-08-06	51.200	51.740	51.160	51.360	51.360	336,097
2026-08-05	50.920	51.360	50.800	51.060	51.060	690,365
2026-08-04	50.460	50.900	50.360	50.720	50.720	751,144
2026-08-03	50.300	50.880	50.160	50.280	50.280	787,506
2026-07-31	49.410	50.320	49.400	50.100	50.100	804,972
2026-07-30	50.540	50.780	49.410	49.410	49.410	685,257
2026-07-29	50.960	51.060	50.160	50.540	50.540	772,074
2026-07-28	49.940	51.140	49.900	51.060	51.060	1,111,004
2026-07-27	48.980	50.020	48.970	49.840	49.840	798,954

Page 1 of 5 · 249 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.