KONE Corporation - Price History
Monthly price history for KNEBV.HE (KONE Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €43.18 | €43.18 |
| March 2024 | €43.14 | €43.14 |
| February 2024 | €43.47 | €45.22 |
| January 2024 | €44.16 | €45.94 |
| December 2023 | €43.41 | €45.16 |
| November 2023 | €39.21 | €40.79 |
| October 2023 | €39.31 | €40.89 |
| September 2023 | €38.38 | €39.92 |
| August 2023 | €40.38 | €42 |
| July 2023 | €44.84 | €46.64 |
| June 2023 | €45.98 | €47.83 |
| May 2023 | €45.63 | €47.47 |
| April 2023 | €49.70 | €51.70 |
| March 2023 | €46.14 | €48 |
| February 2023 | €45.57 | €49.15 |
| January 2023 | €46.39 | €50.04 |
| December 2022 | €44.78 | €48.30 |
| November 2022 | €44.04 | €47.51 |
| October 2022 | €38.43 | €41.45 |
| September 2022 | €36.72 | €39.61 |
| August 2022 | €37.01 | €39.92 |
| July 2022 | €41.26 | €44.50 |
| June 2022 | €42.05 | €45.36 |
| May 2022 | €44.02 | €47.48 |
| April 2022 | €42.73 | €46.09 |
| March 2022 | €44.12 | €47.59 |
| February 2022 | €46.90 | €52.38 |
| January 2022 | €51.24 | €57.22 |
| December 2021 | €56.45 | €63.04 |
| November 2021 | €52.15 | €58.24 |
| October 2021 | €52.80 | €58.96 |
| September 2021 | €54.42 | €60.78 |
| August 2021 | €62.90 | €70.24 |
| July 2021 | €62.52 | €69.82 |
| June 2021 | €61.61 | €68.80 |
| May 2021 | €59.22 | €66.14 |
| April 2021 | €58.51 | €65.34 |
| March 2021 | €62.38 | €69.66 |
| February 2021 | €57.65 | €66.08 |
| January 2021 | €56.64 | €64.92 |
| December 2020 | €57.98 | €66.46 |
| November 2020 | €61.35 | €70.32 |
| October 2020 | €59.62 | €68.34 |
| September 2020 | €65.48 | €75.06 |
| August 2020 | €62.67 | €71.84 |
| July 2020 | €58.66 | €67.24 |
| June 2020 | €53.41 | €61.22 |
| May 2020 | €52.59 | €60.28 |
| April 2020 | €48.26 | €55.32 |
| March 2020 | €45.03 | €51.62 |
| February 2020 | €44.49 | €51 |
| January 2020 | €49.20 | €58.26 |
| December 2019 | €49.21 | €58.28 |
| November 2019 | €47.98 | €56.82 |
| October 2019 | €48.17 | €57.04 |
| September 2019 | €44.11 | €52.24 |
| August 2019 | €44.42 | €52.60 |
| July 2019 | €43.57 | €51.60 |
| June 2019 | €43.82 | €51.90 |
| May 2019 | €41.22 | €48.81 |
| April 2019 | €41.26 | €48.86 |
| March 2019 | €37.96 | €44.96 |
| February 2019 | €36.28 | €42.97 |
| January 2019 | €34.48 | €42.39 |
| December 2018 | €33.87 | €41.64 |
| November 2018 | €35.59 | €43.76 |
| October 2018 | €34.99 | €43.02 |
| September 2018 | €37.43 | €46.02 |
| August 2018 | €37.83 | €46.51 |
| July 2018 | €38.06 | €46.79 |
| June 2018 | €35.51 | €43.66 |
| May 2018 | €34.45 | €42.35 |
| April 2018 | €33.56 | €41.26 |
| March 2018 | €32.97 | €40.53 |
| February 2018 | €34.64 | €42.59 |
| January 2018 | €36.12 | €46.10 |
| December 2017 | €35.09 | €44.78 |
| November 2017 | €33.88 | €43.24 |
| October 2017 | €36.41 | €46.47 |
| September 2017 | €35.10 | €44.80 |
| August 2017 | €35.72 | €45.58 |
| July 2017 | €34.48 | €44.01 |
| June 2017 | €34.90 | €44.54 |
| May 2017 | €34.56 | €44.11 |
| April 2017 | €32.96 | €42.06 |
| March 2017 | €32.25 | €41.16 |
| February 2017 | €31.90 | €42.26 |
| January 2017 | €31.63 | €41.90 |
| December 2016 | €32.13 | €42.57 |
| November 2016 | €31.37 | €41.56 |
| October 2016 | €31.65 | €41.93 |
| September 2016 | €34.10 | €45.17 |
| August 2016 | €34 | €45.05 |
| July 2016 | €34.19 | €45.29 |
| June 2016 | €31.14 | €41.25 |
| May 2016 | €32.06 | €42.48 |
| April 2016 | €30.07 | €39.84 |
| March 2016 | €31.98 | €42.36 |
| February 2016 | €29.88 | €40.95 |
| January 2016 | €29.46 | €40.37 |
| December 2015 | €28.58 | €39.17 |
| November 2015 | €29.47 | €40.39 |
| October 2015 | €28.36 | €38.86 |
| September 2015 | €24.81 | €34 |
| August 2015 | €25.74 | €35.28 |
| July 2015 | €27.84 | €38.16 |
| June 2015 | €26.56 | €36.40 |
| May 2015 | €27.85 | €38.17 |
| April 2015 | €28.07 | €38.47 |
| March 2015 | €30.12 | €41.28 |
| February 2015 | €30.05 | €41.18 |
| January 2015 | €28.29 | €39.95 |
| December 2014 | €26.78 | €37.82 |
| November 2014 | €26.20 | €37 |
| October 2014 | €24.29 | €34.30 |
| September 2014 | €22.54 | €31.82 |
| August 2014 | €22.80 | €32.20 |
| July 2014 | €22.29 | €31.47 |
| June 2014 | €21.58 | €30.48 |
| May 2014 | €21.39 | €30.20 |
| April 2014 | €21.83 | €30.82 |
| March 2014 | €21.56 | €30.44 |
| February 2014 | €20.90 | €29.51 |
| January 2014 | €20.70 | €30.20 |
| December 2013 | €22.48 | €32.80 |
| November 2013 | €22.29 | €67.65 |
| October 2013 | €21.40 | €64.95 |
| September 2013 | €21.73 | €65.95 |
| August 2013 | €20.40 | €61.90 |
| July 2013 | €18.42 | €55.90 |
| June 2013 | €20.12 | €61.05 |
| May 2013 | €22.46 | €68.15 |
| April 2013 | €22.09 | €67.05 |
| March 2013 | €20.22 | €61.35 |
| February 2013 | €20.43 | €62 |
| January 2013 | €19.46 | €60.75 |
| December 2012 | €17.88 | €55.80 |
| November 2012 | €18.45 | €57.60 |
| October 2012 | €17.70 | €55.25 |
| September 2012 | €16.79 | €53.85 |
| August 2012 | €15.16 | €48.65 |
| July 2012 | €15.74 | €50.50 |
| June 2012 | €14.85 | €47.63 |
| May 2012 | €14.07 | €45.13 |
| April 2012 | €14.57 | €46.75 |
| March 2012 | €13.02 | €41.77 |
| February 2012 | €13.46 | €44.59 |
| January 2012 | €12.56 | €41.62 |
| December 2011 | €12.11 | €40.10 |
| November 2011 | €12.60 | €41.75 |
| October 2011 | €12.06 | €39.94 |
| September 2011 | €10.81 | €35.80 |
| August 2011 | €12.45 | €41.24 |
| July 2011 | €12.20 | €40.40 |
| June 2011 | €13.08 | €43.33 |
| May 2011 | €13.24 | €43.84 |
| April 2011 | €12.77 | €42.29 |
| March 2011 | €12.26 | €40.60 |
| February 2011 | €11.67 | €39.55 |
| January 2011 | €11.74 | €39.78 |
| December 2010 | €12.27 | €41.60 |
| November 2010 | €11.89 | €40.29 |
| October 2010 | €11.36 | €38.50 |
| September 2010 | €11.18 | €37.90 |
| August 2010 | €10.71 | €36.29 |
| July 2010 | €10.33 | €35.02 |
| June 2010 | €9.66 | €32.76 |
| May 2010 | €9.37 | €31.75 |
| April 2010 | €9.80 | €33.20 |
| March 2010 | €9.03 | €30.60 |
| February 2010 | €8.96 | €31 |
| January 2010 | €8.44 | €29.23 |
| December 2009 | €8.66 | €29.96 |
| November 2009 | €7.79 | €26.95 |
| October 2009 | €7.35 | €25.45 |
| September 2009 | €7.26 | €25.12 |
| August 2009 | €7.01 | €24.25 |
| July 2009 | €6.90 | €23.87 |
| June 2009 | €6.31 | €21.83 |
| May 2009 | €6.18 | €21.40 |
| April 2009 | €6.04 | €20.89 |
| March 2009 | €4.51 | €15.60 |
| February 2009 | €4.74 | €16.39 |
| January 2009 | €4.56 | €16.43 |
| December 2008 | €4.31 | €15.53 |
| November 2008 | €4.31 | €15.53 |
| October 2008 | €4.84 | €17.44 |
| September 2008 | €5.28 | €19 |
| August 2008 | €5.89 | €21.20 |
| July 2008 | €5.41 | €19.49 |
| June 2008 | €6.20 | €22.34 |
| May 2008 | €7.22 | €26.02 |
| April 2008 | €7.02 | €25.28 |
| March 2008 | €7.22 | €25.99 |
| February 2008 | €6.46 | €23.26 |
| January 2008 | €5.84 | €44.52 |
| December 2007 | €6.29 | €47.93 |
| November 2007 | €6.75 | €51.42 |
| October 2007 | €7.49 | €57.07 |
| September 2007 | €6.71 | €51.15 |
| August 2007 | €6.29 | €47.92 |
| July 2007 | €6.51 | €49.59 |
| June 2007 | €6.14 | €46.76 |
| May 2007 | €5.84 | €44.49 |
| April 2007 | €5.85 | €44.57 |
| March 2007 | €5.61 | €42.77 |
| February 2007 | €5.68 | €43.26 |
| January 2007 | €5.80 | €45.24 |
| December 2006 | €5.51 | €42.94 |
| November 2006 | €4.96 | €38.63 |
| October 2006 | €4.76 | €37.12 |
| September 2006 | €4.91 | €38.25 |
| August 2006 | €4.54 | €35.42 |
| July 2006 | €4.50 | €35.08 |
| June 2006 | €4.17 | €32.50 |
| May 2006 | €4.36 | €33.98 |
| April 2006 | €4.75 | €36.99 |
| March 2006 | €4.36 | €33.97 |
| February 2006 | €4.45 | €34.70 |
| January 2006 | €4.14 | €33.19 |
| December 2005 | €4.18 | €33.53 |
| November 2005 | €3.54 | €28.36 |
| October 2005 | €3.51 | €56.23 |
| September 2005 | €3.52 | €56.50 |
| August 2005 | €3.32 | €53.25 |
| July 2005 | €3.51 | €56.20 |
| June 2005 | €3.09 | €49.50 |
| May 2005 | €2.69 | €43.15 |
| April 2005 | €2.29 | €37.91 |
| March 2005 | €2.33 | €38.54 |
| February 2005 | €2.51 | €41.49 |
| January 2005 | €2.32 | €38.33 |
| December 2004 | €2.22 | €36.69 |
| November 2004 | €2.16 | €35.65 |
| October 2004 | €1.95 | €32.32 |
| September 2004 | €1.88 | €31.17 |
| August 2004 | €1.93 | €31.94 |
| July 2004 | €1.90 | €31.36 |
| June 2004 | €1.93 | €31.92 |
| May 2004 | €1.82 | €30.07 |
| April 2004 | €1.88 | €31.17 |
| March 2004 | €1.90 | €31.49 |
| February 2004 | €1.86 | €32.13 |
| January 2004 | €1.76 | €30.39 |
| December 2003 | €1.70 | €29.24 |
| November 2003 | €1.68 | €28.90 |
| October 2003 | €1.68 | €28.88 |
| September 2003 | €1.58 | €27.21 |
| August 2003 | €1.54 | €26.44 |
| July 2003 | €1.43 | €24.63 |
| June 2003 | €1.36 | €23.45 |
| May 2003 | €1.18 | €20.36 |
| April 2003 | €1.14 | €19.60 |
| March 2003 | €1.04 | €17.99 |
| February 2003 | €1.13 | €19.54 |
| January 2003 | €1.08 | €19.57 |
| December 2002 | €1.02 | €18.38 |
| November 2002 | €1.02 | €18.44 |
| October 2002 | €0.90 | €16.22 |
| September 2002 | €0.94 | €17.03 |
| August 2002 | €1 | €17.99 |
| July 2002 | €1.02 | €18.38 |
| June 2002 | €1.07 | €19.28 |
| May 2002 | €1.14 | €20.56 |
| April 2002 | €1.25 | €67.54 |
| March 2002 | €1.24 | €67.47 |
| February 2002 | €1.18 | €64.26 |
| January 2002 | €1 | €55.78 |
| December 2001 | €0.96 | €53.34 |
| November 2001 | €0.88 | €48.61 |
| October 2001 | €0.88 | €48.83 |
| September 2001 | €0.84 | €46.91 |
| August 2001 | €0.99 | €54.94 |
| July 2001 | €1.05 | €58.12 |
| June 2001 | €0.93 | €51.41 |
| May 2001 | €0.98 | €54.61 |
| April 2001 | €0.87 | €48.52 |
| March 2001 | €0.83 | €45.94 |
| February 2001 | €0.86 | €47.84 |
| January 2001 | €0.77 | €43.37 |
| December 2000 | €0.84 | €47.87 |
| November 2000 | €0.80 | €45.27 |
| October 2000 | €0.78 | €44.34 |
| September 2000 | €0.78 | €44.34 |
| August 2000 | €0.83 | €47.04 |
| July 2000 | €0.79 | €44.66 |
| June 2000 | €0.72 | €40.48 |
| May 2000 | €0.74 | €41.77 |
| April 2000 | €0.72 | €40.48 |
| March 2000 | €0.69 | €38.88 |
| February 2000 | €0.58 | €32.77 |
| January 2000 | €0.57 | €33.09 |
| December 1999 | €0.54 | €31.42 |
| November 1999 | €0.46 | €26.35 |
| October 1999 | €0.51 | €89 |
| September 1999 | €0.46 | €79.49 |
| August 1999 | €0.44 | €75.50 |
| July 1999 | €0.46 | €79.68 |
| June 1999 | €0.45 | €77.75 |
| May 1999 | €0.43 | €73.90 |
| April 1999 | €0.39 | €68.11 |
| March 1999 | €0.36 | €62.65 |
| February 1999 | €0.38 | €66.51 |
| January 1999 | €0.36 | €64.32 |
| December 1998 | €0.36 | €63.77 |
| November 1998 | €0.36 | €63.77 |
| October 1998 | €0.39 | €68.09 |
| September 1998 | €0.31 | €55.12 |
| August 1998 | €0.38 | €67.01 |
| July 1998 | €0.47 | €82.25 |
| June 1998 | €0.47 | €83.22 |
| May 1998 | €0.48 | €85.38 |
| April 1998 | €0.51 | €89.16 |
| March 1998 | €0.47 | €82.14 |
| February 1998 | €0.45 | €79.87 |
| January 1998 | €0.41 | €72.95 |
| December 1997 | €0.40 | €71.33 |
| November 1997 | €0.36 | €64.85 |
| October 1997 | €0.37 | €66.47 |
| September 1997 | €0.41 | €74.03 |
| August 1997 | €0.38 | €67.01 |
| July 1997 | €0.41 | €72.95 |
| June 1997 | €0.38 | €67.01 |
| May 1997 | €0.38 | €68.41 |
| April 1997 | €0.37 | €66.25 |
| March 1997 | €0.37 | €65.60 |
| February 1997 | €0.33 | €59.98 |
| January 1997 | €0.33 | €60.52 |
| December 1996 | €0.30 | €54.90 |
| November 1996 | €0.27 | €49.72 |
| October 1996 | €0.27 | €48.42 |
| September 1996 | €0.28 | €50.82 |
| August 1996 | €0.32 | €58.04 |
| July 1996 | €0.30 | €54.04 |
| June 1996 | €0.31 | €55.87 |
| May 1996 | €0.31 | €56.31 |
| April 1996 | €0.32 | €58.36 |
| March 1996 | €0.28 | €51.34 |
| February 1996 | €0.24 | €45.50 |
| January 1996 | €0.20 | €38.04 |
| December 1995 | €0.21 | €39.23 |
| November 1995 | €0.20 | €37.29 |
| October 1995 | €0.22 | €41.82 |
| September 1995 | €0.28 | €51.34 |
| August 1995 | €0.29 | €53.50 |
| July 1995 | €0.27 | €50.90 |
| June 1995 | €0.28 | €52.09 |
| May 1995 | €0.30 | €56.74 |
| April 1995 | €0.31 | €57.28 |
| March 1995 | €0.30 | €55.77 |
| February 1995 | €0.30 | €57.82 |
| January 1995 | €0.30 | €57.28 |
| December 1994 | €0.31 | €58.36 |
| November 1994 | €0.29 | €55.87 |
| October 1994 | €0.31 | €59.22 |
| September 1994 | €0.29 | €55.44 |
| August 1994 | €0.31 | €59.66 |
| July 1994 | €0.31 | €58.68 |
| June 1994 | €0.31 | €59.44 |
| May 1994 | €0.35 | €66.47 |
| April 1994 | €0.35 | €67.22 |
| March 1994 | €0.34 | €65.39 |
| February 1994 | €0.38 | €72.41 |
| January 1994 | €0.39 | €75.33 |
| December 1993 | €0.32 | €61.60 |
| November 1993 | €0.30 | €57.71 |
| October 1993 | €0.31 | €59.12 |
| September 1993 | €0.30 | €57.28 |
| August 1993 | €0.28 | €53.50 |
| July 1993 | €0.27 | €52.42 |
| June 1993 | €0.26 | €50.47 |
| May 1993 | €0.29 | €55.77 |
| April 1993 | €0.28 | €53.93 |
| March 1993 | €0.26 | €49.61 |
| February 1993 | €0.26 | €51.98 |
| January 1993 | €0.25 | €48.74 |
| December 1992 | €0.24 | €46.69 |
| November 1992 | €0.24 | €47.23 |
| October 1992 | €0.23 | €45.18 |
| September 1992 | €0.21 | €40.85 |
| August 1992 | €0.19 | €37.50 |
| July 1992 | €0.20 | €40.10 |
| June 1992 | €0.21 | €42.15 |
| May 1992 | €0.21 | €41.28 |
| April 1992 | €0.22 | €43.23 |
| March 1992 | €0.22 | €43.23 |
| February 1992 | €0.22 | €44.85 |
| January 1992 | €0.21 | €43.23 |
| December 1991 | €0.19 | €38.91 |
| November 1991 | €0.20 | €39.45 |
| October 1991 | €0.18 | €36.96 |
| September 1991 | €0.17 | €35.02 |
| August 1991 | €0.19 | €37.93 |
| July 1991 | €0.20 | €39.56 |
| June 1991 | €0.19 | €39.12 |
| May 1991 | €0.19 | €38.91 |
| April 1991 | €0.19 | €38.91 |
| March 1991 | €0.20 | €39.77 |
| February 1991 | €0.18 | €36.75 |
| January 1991 | €0.16 | €32.53 |
| December 1990 | €0.17 | €35.56 |
| November 1990 | €0.18 | €37.29 |
| October 1990 | €0.17 | €35.45 |
| September 1990 | €0.18 | €36.31 |
| August 1990 | €0.21 | €42.91 |
| July 1990 | €0.22 | €45.18 |
| June 1990 | €0.21 | €43.88 |
| May 1990 | €0.21 | €44.20 |
| April 1990 | €0.21 | €42.91 |
KNEBV.HE
Price: €42.90
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.07%
Payout Ratio: 97.63%
Payout Ratio Range:
Dividend Per Share: 1.75 EUR
Earnings Per Share: 1.78 EUR
P/E Ratio: 25.25
Exchange: HEL
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 1.5 million
Market Capitalization: 22.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 0.98%
DGR5: 1.19%
DGR10: 3.35%