Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.900	30.460	29.620	30.240	30.240	430,165
2026-10-15	30.200	30.200	29.140	29.740	29.740	487,058
2026-10-14	30.240	30.800	30.220	30.680	30.680	298,508
2026-10-13	30.300	30.520	29.780	30.020	30.020	246,056
2026-10-12	30.220	30.380	30.180	30.380	30.380	312,248
2026-10-09	30.180	30.460	30.020	30.220	30.220	174,263
2026-10-08	29.960	30.360	29.700	29.820	29.820	309,418
2026-10-07	31.340	31.600	30.340	30.340	30.340	398,172
2026-10-06	31.460	31.860	31.460	31.680	31.680	155,882
2026-10-05	30.960	31.380	30.620	31.320	31.320	236,773
2026-10-02	30.600	31.060	30.600	30.880	30.880	244,448
2026-10-01	30.600	30.860	30.320	30.460	30.460	221,211
2026-09-30	31.240	31.420	30.800	30.840	30.840	229,548
2026-09-29	32.160	32.160	31.200	31.200	31.200	386,233
2026-09-28	31.900	32.060	31.400	32.060	32.060	431,723
2026-09-25	31.320	32.180	31.000	31.860	31.860	627,549
2026-09-24	29.800	30.400	29.620	29.660	29.660	220,364
2026-09-23	30.160	30.160	29.540	29.760	29.760	316,019
2026-09-22	29.340	30.280	29.340	30.140	30.140	224,918
2026-09-21	29.080	29.540	28.940	29.220	29.220	180,609
2026-09-18	29.500	29.500	28.820	28.900	28.900	824,319
2026-09-17	28.960	29.560	28.940	29.420	29.420	269,691
2026-09-16	28.680	28.960	28.260	28.840	28.840	231,861
2026-09-15	28.160	28.580	27.900	28.460	28.460	225,856
2026-09-14	28.880	28.980	28.120	28.120	28.120	326,917
2026-09-11	29.000	29.240	28.800	29.160	29.160	279,508
2026-09-10	29.440	29.560	28.860	28.860	28.860	386,117
2026-09-09	30.360	30.460	29.420	29.480	29.480	289,766
2026-09-08	29.240	30.360	29.060	30.340	30.340	197,003
2026-09-07	29.660	29.900	29.380	29.520	29.520	192,469
2026-09-04	29.260	29.880	29.220	29.660	29.660	178,099
2026-09-03	28.960	29.600	28.940	29.240	29.240	207,722
2026-09-02	29.060	29.140	28.800	28.920	28.920	230,349
2026-09-01	29.640	29.760	29.020	29.160	29.160	345,775
2026-08-31	30.380	30.420	29.600	29.600	29.600	582,306
2026-08-28	30.560	30.740	30.340	30.400	30.400	246,428
2026-08-27	30.320	30.760	30.320	30.440	30.440	273,049
2026-08-26	30.000	30.660	29.840	30.320	30.320	489,577
2026-08-25	28.800	29.580	28.800	29.440	29.440	258,172
2026-08-24	28.480	28.780	28.440	28.700	28.700	154,646
2026-08-21	27.620	28.580	27.480	28.580	28.580	366,403
2026-08-20	27.740	27.980	27.260	27.620	27.620	285,291
2026-08-19	27.440	27.980	27.400	27.660	27.660	273,800
2026-08-18	27.860	27.900	27.340	27.440	27.440	362,805
2026-08-17	28.040	28.460	28.000	28.000	28.000	1,220,109
2026-08-14	28.080	28.260	27.900	28.040	28.040	176,919
2026-08-13	27.900	28.180	27.800	28.000	28.000	273,599
2026-08-12	27.980	28.180	27.680	27.880	27.880	256,459
2026-08-11	27.500	27.940	27.480	27.860	27.860	263,017
2026-08-10	27.600	27.840	27.540	27.580	27.580	197,076
2026-08-07	27.320	27.760	27.320	27.600	27.600	286,351
2026-08-06	27.440	27.820	27.240	27.500	27.500	206,245
2026-08-05	28.100	28.240	27.360	27.440	27.440	260,449
2026-08-04	27.400	28.160	27.300	27.900	27.900	295,856
2026-08-03	27.080	27.400	27.000	27.200	27.200	170,919
2026-07-31	27.040	27.500	27.000	27.040	27.040	327,377
2026-07-30	26.800	27.200	26.700	26.700	26.700	417,966
2026-07-29	27.140	27.240	26.520	26.700	26.700	372,685
2026-07-28	26.420	27.500	26.380	27.140	27.140	559,265
2026-07-27	26.100	26.880	26.040	26.260	26.260	432,263

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	6.7500 EUR
2025-03-28	1.6500 EUR
2024-03-28	1.3500 EUR
2023-03-30	1.2500 EUR
2022-06-16	1.2500 EUR
2021-03-31	0.8800 EUR
2020-08-17	0.5500 EUR
2020-06-12	0.6500 EUR
2019-03-29	1.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.