Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	59.500	61.100	59.300	61.000	18.345	181,251
2024-08-20	59.800	60.350	59.300	59.500	17.894	231,045
2024-08-19	60.050	60.050	59.400	59.800	17.984	283,902
2024-08-16	60.900	60.900	59.800	60.150	18.089	208,170
2024-08-15	59.850	61.000	59.400	60.700	18.255	194,673
2024-08-14	60.000	60.050	59.100	59.650	17.939	210,981
2024-08-13	60.450	60.600	59.650	59.850	17.999	165,096
2024-08-12	61.150	61.450	60.050	60.200	18.104	221,133
2024-08-09	60.500	61.650	60.300	61.150	18.390	271,710
2024-08-08	59.350	60.400	59.050	60.300	18.134	246,519
2024-08-07	58.200	60.000	58.050	59.850	17.999	269,313
2024-08-06	58.200	58.950	57.400	57.600	17.322	455,265
2024-08-05	57.550	58.600	56.400	57.850	17.397	651,229
2024-08-02	62.450	62.700	60.200	60.200	18.104	454,371
2024-08-01	64.250	64.600	63.200	63.400	19.067	329,043
2024-07-31	64.650	65.200	64.100	64.550	19.412	554,884
2024-07-30	63.000	64.750	63.000	64.250	19.322	657,457
2024-07-29	59.400	62.950	59.400	62.950	18.931	919,213
2024-07-26	56.500	60.500	56.500	60.000	18.044	1,157,098
2024-07-25	53.150	53.550	51.650	52.550	15.804	305,532
2024-07-24	54.800	54.950	54.200	54.250	16.315	193,743
2024-07-23	54.700	55.250	54.550	55.100	16.570	204,738
2024-07-22	53.700	55.150	53.650	54.950	16.525	313,068
2024-07-19	55.000	55.200	53.600	53.700	16.149	228,498
2024-07-18	54.750	55.700	54.550	55.000	16.540	312,462
2024-07-17	55.500	55.800	54.500	54.600	16.420	289,041
2024-07-16	55.050	55.800	54.850	55.700	16.751	199,479
2024-07-15	54.650	55.450	54.350	55.250	16.616	157,488
2024-07-12	54.400	55.850	54.200	55.700	16.751	323,076
2024-07-11	53.950	54.600	53.550	54.500	16.390	213,531
2024-07-10	53.800	54.100	53.350	53.600	16.119	296,421
2024-07-09	54.400	54.400	53.450	53.700	16.149	293,769
2024-07-08	54.400	54.450	53.950	54.450	16.375	195,162
2024-07-05	55.000	55.100	54.350	54.450	16.375	210,609
2024-07-04	54.650	55.000	54.350	54.950	16.525	124,872
2024-07-03	54.400	55.250	54.400	54.650	16.435	213,300
2024-07-02	54.100	54.300	53.250	54.050	16.255	307,176
2024-07-01	53.350	54.850	53.350	54.400	16.360	287,388
2024-06-28	53.700	53.800	52.950	52.950	15.924	390,849
2024-06-27	53.000	53.350	52.700	53.200	15.999	312,015
2024-06-26	53.750	53.850	52.900	52.950	15.924	271,971
2024-06-25	53.750	53.850	53.100	53.200	15.999	245,700
2024-06-24	54.000	54.700	53.600	54.000	16.240	345,876
2024-06-20	53.800	54.050	53.350	53.900	16.210	675,895
2024-06-19	53.850	54.400	53.700	53.800	16.180	382,098
2024-06-18	54.000	54.350	53.700	53.750	16.164	517,381
2024-06-17	52.700	54.100	52.600	54.000	16.240	359,397
2024-06-14	54.700	54.700	51.650	52.700	15.849	735,463
2024-06-13	55.500	56.650	54.700	54.750	16.465	500,884
2024-06-12	51.700	56.850	51.050	55.650	16.736	1,075,021
2024-06-11	52.200	52.400	51.650	51.700	15.548	266,838
2024-06-10	51.650	52.500	51.500	52.200	15.698	331,758
2024-06-07	52.950	53.100	51.950	51.950	15.623	287,529
2024-06-06	53.000	53.200	52.550	52.950	15.924	281,094
2024-06-05	52.000	52.850	51.800	52.750	15.864	268,641
2024-06-04	52.350	52.700	51.700	52.000	15.638	424,500
2024-06-03	52.850	53.300	52.200	52.600	15.819	274,761
2024-05-31	52.600	52.750	52.250	52.600	15.819	552,415
2024-05-30	52.650	53.050	52.600	52.600	15.819	286,404
2024-05-29	53.850	53.900	52.850	53.000	15.939	299,214

← NewerPage 10 of 21 · 1,260 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.