KONE Oyj (0II2.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

44.66

-1.21

(-2.65%)

At close: 06:19PM BST

Time period:

01 June 2023 - 01 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	47.35	47.56	46.79	46.79	46.79	398,402
30 May 2024	47.55	47.61	47.36	47.36	47.36	13,127
29 May 2024	48.29	48.35	47.62	47.62	47.62	38,785
28 May 2024	48.79	48.84	48.28	48.44	48.44	283,510
24 May 2024	48.52	48.84	48.26	48.85	48.85	145,746
23 May 2024	48.92	49.30	48.46	48.46	48.46	14,089
22 May 2024	48.99	49.20	48.71	49.06	49.06	185,228
21 May 2024	49.18	49.13	48.75	48.92	48.92	78,864
20 May 2024	50.42	50.44	49.38	50.42	50.42	434,486
17 May 2024	50.77	51.32	49.71	50.36	50.36	598,939
16 May 2024	49.99	51.14	50.00	51.14	51.14	31,902
15 May 2024	49.54	50.00	49.16	49.50	49.50	1,014,397
14 May 2024	48.84	49.35	48.55	49.01	49.01	398,342
13 May 2024	49.30	49.76	48.52	49.29	49.29	17,786
10 May 2024	48.88	49.62	48.87	49.35	49.35	374,248
09 May 2024	-	-	-	-	-	-
08 May 2024	48.10	48.62	47.86	48.19	48.19	113,002
07 May 2024	47.57	48.15	47.17	48.08	48.08	463,497
03 May 2024	45.72	46.73	45.60	46.61	46.61	263,787
02 May 2024	45.83	45.85	45.45	45.61	45.61	449,884
01 May 2024	-	-	-	-	-	-
30 Apr 2024	46.24	46.02	45.55	45.80	45.80	39,442
29 Apr 2024	45.54	46.89	45.50	46.56	46.56	56,614
26 Apr 2024	44.33	45.82	44.16	45.27	45.27	175,763
25 Apr 2024	44.81	44.80	43.80	44.01	44.01	637,571
24 Apr 2024	45.28	46.01	43.95	44.72	44.72	710,323
23 Apr 2024	43.34	43.85	43.24	43.43	43.43	414,962
22 Apr 2024	43.16	43.33	43.02	43.27	43.27	529,419
19 Apr 2024	43.06	43.27	42.83	42.90	42.90	92,449
18 Apr 2024	43.43	43.41	42.08	43.24	43.24	825,685
17 Apr 2024	43.65	43.85	43.15	43.20	43.20	397,112
16 Apr 2024	43.77	43.99	43.48	43.63	43.63	118,607
15 Apr 2024	44.12	44.74	43.82	44.44	44.44	95,798
12 Apr 2024	44.32	44.84	44.08	44.08	44.08	101,786
11 Apr 2024	43.98	44.21	43.19	43.86	43.86	398,615
10 Apr 2024	43.55	44.69	43.53	44.09	44.09	150,839
09 Apr 2024	43.13	43.37	42.86	43.03	43.03	326,695
08 Apr 2024	42.92	43.21	42.48	42.81	42.81	184,327
05 Apr 2024	42.81	43.10	42.72	42.93	42.93	243,658
04 Apr 2024	43.10	43.39	42.98	43.22	43.22	342,313
03 Apr 2024	43.13	43.31	42.93	43.15	43.15	78,565
02 Apr 2024	43.19	43.91	42.87	43.19	43.19	357,192
28 Mar 2024	43.06	43.53	42.77	43.13	43.13	193,776
27 Mar 2024	42.63	43.19	42.35	42.85	42.85	99,090
26 Mar 2024	43.13	43.31	42.55	43.20	43.20	51,301
25 Mar 2024	42.94	43.21	42.66	43.05	43.05	174,619
22 Mar 2024	43.45	43.58	42.86	43.03	43.03	93,597
21 Mar 2024	43.63	43.63	42.83	43.52	43.52	82,656
20 Mar 2024	43.36	43.40	42.87	43.36	43.36	74,809
19 Mar 2024	42.85	43.33	42.63	43.33	43.33	76,776
18 Mar 2024	42.96	43.05	42.53	42.74	42.74	194,545
15 Mar 2024	43.36	43.62	42.73	42.97	42.97	229,560
14 Mar 2024	43.26	43.50	43.15	43.31	43.31	1,560,012
13 Mar 2024	43.44	43.55	43.12	43.21	43.21	360,457
12 Mar 2024	41.96	43.48	41.85	43.48	43.48	292,122
11 Mar 2024	42.81	42.83	41.43	42.21	42.21	1,602,824
08 Mar 2024	43.24	43.29	42.84	42.92	42.92	185,386
07 Mar 2024	42.53	43.38	42.38	43.18	43.18	804,821
06 Mar 2024	42.53	42.83	42.40	42.77	42.77	1,142,716
05 Mar 2024	43.22	43.13	42.52	42.63	42.63	311,989
04 Mar 2024	43.79	43.84	42.91	43.40	43.40	121,189
01 Mar 2024	43.40	44.06	43.50	43.89	43.89	538,279
01 Mar 2024	1.75 Dividend
29 Feb 2024	45.97	46.16	44.86	45.92	44.17	672,433
28 Feb 2024	46.44	46.73	45.83	46.16	44.40	961,792
27 Feb 2024	46.76	46.74	46.04	46.40	44.64	3,962,097
26 Feb 2024	46.68	46.93	46.51	46.81	45.03	3,046,335
23 Feb 2024	46.64	46.74	46.15	46.69	44.91	155,141
22 Feb 2024	47.58	47.51	46.37	46.46	44.69	803,275
21 Feb 2024	45.99	47.07	46.07	46.76	44.97	198,041
20 Feb 2024	46.28	46.32	45.75	46.02	44.26	138,902
19 Feb 2024	46.79	46.80	46.01	46.23	44.47	96,121
16 Feb 2024	45.94	47.04	45.94	46.16	44.40	263,358
15 Feb 2024	45.73	46.25	45.52	45.62	43.89	133,126
14 Feb 2024	44.51	45.75	44.45	45.41	43.68	315,466
13 Feb 2024	45.24	45.69	44.85	45.14	43.42	153,598
12 Feb 2024	46.13	46.15	45.19	45.39	43.66	187,655
09 Feb 2024	46.49	46.98	46.19	46.68	44.90	307,435
08 Feb 2024	46.51	46.89	46.36	46.51	44.74	123,692
07 Feb 2024	46.01	46.65	46.04	46.48	44.71	339,551
06 Feb 2024	45.83	46.26	45.62	46.19	44.43	88,344
05 Feb 2024	46.19	46.29	45.32	46.00	44.24	156,523
02 Feb 2024	46.50	46.70	46.25	46.45	44.68	235,381
01 Feb 2024	46.04	46.58	45.90	46.28	44.51	232,221
31 Jan 2024	45.79	46.32	44.11	45.91	44.16	457,323
30 Jan 2024	46.56	46.50	45.47	45.77	44.03	206,195
29 Jan 2024	46.30	46.62	45.77	46.62	44.84	228,438
26 Jan 2024	46.85	46.93	44.43	45.55	43.82	729,307
25 Jan 2024	44.60	44.83	44.30	44.73	43.03	195,543
24 Jan 2024	43.90	44.80	43.78	43.91	42.24	238,784
23 Jan 2024	43.40	43.58	43.05	43.44	41.78	246,323
22 Jan 2024	42.79	43.04	42.52	42.55	40.93	136,400
19 Jan 2024	42.89	42.92	42.28	42.50	40.88	47,506
18 Jan 2024	42.33	42.72	42.12	42.71	41.08	260,107
17 Jan 2024	44.28	44.33	42.26	42.51	40.89	300,329
16 Jan 2024	45.15	45.31	44.93	45.08	43.36	203,026
15 Jan 2024	45.80	45.73	45.22	45.32	43.60	89,192
12 Jan 2024	45.34	45.59	45.16	45.54	43.80	119,477
11 Jan 2024	45.74	45.73	44.90	45.15	43.43	241,410
10 Jan 2024	45.26	45.65	45.05	45.56	43.82	49,848
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,970.80+74.90(+0.95%)

ASX 2007,701.70+73.50(+0.96%)

AUD/USD0.6655+0.0021(+0.31%)

OIL77.18-0.73(-0.94%)

GOLD2,347.70-18.80(-0.79%)

Bitcoin AUD101,574.02+642.52(+0.64%)

KONE Oyj (0II2.L)

ALL ORDS
7,970.80
+74.90(+0.95%)

ASX 200
7,701.70
+73.50(+0.96%)

AUD/USD
0.6655
+0.0021(+0.31%)

OIL
77.18
-0.73(-0.94%)

GOLD
2,347.70
-18.80(-0.79%)

Bitcoin AUD
101,574.02
+642.52(+0.64%)