Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	54.350	55.050	53.900	54.000	16.240	233,175
2024-05-27	54.350	54.550	53.850	54.350	16.345	213,483
2024-05-24	53.500	54.500	53.450	54.350	16.345	216,231
2024-05-23	53.200	54.100	52.950	53.900	16.210	297,423
2024-05-22	53.350	53.700	53.050	53.200	15.999	273,372
2024-05-21	53.800	54.100	53.300	53.450	16.074	302,922
2024-05-20	53.800	54.150	53.350	53.850	16.195	269,811
2024-05-17	54.400	54.400	53.700	53.900	16.210	438,660
2024-05-16	54.800	54.950	54.350	54.450	16.375	300,444
2024-05-15	54.600	55.950	54.500	54.750	16.465	642,091
2024-05-14	52.950	54.750	52.900	54.550	16.405	423,009
2024-05-13	53.200	53.200	52.550	52.950	15.924	261,558
2024-05-10	53.050	53.800	52.900	53.200	15.999	325,647
2024-05-08	52.250	53.200	52.150	52.700	15.849	397,269
2024-05-07	50.900	52.350	50.900	52.350	15.743	743,593
2024-05-06	50.000	50.700	49.780	50.650	15.232	364,071
2024-05-03	49.300	50.050	48.740	49.840	14.989	393,543
2024-05-02	49.280	49.780	48.520	49.160	14.784	523,393
2024-04-30	49.520	50.850	49.260	49.520	14.892	607,786
2024-04-29	49.200	49.540	48.200	49.180	14.790	413,496
2024-04-26	48.120	49.540	47.560	49.040	14.748	575,734
2024-04-25	46.920	47.940	45.660	46.500	13.984	889,615
2024-04-24	48.960	49.260	48.540	48.920	14.712	593,788
2024-04-23	48.380	49.080	47.900	48.960	14.724	412,299
2024-04-22	49.360	49.540	48.020	48.220	14.501	323,922
2024-04-19	48.540	49.400	48.380	49.220	14.802	319,308
2024-04-18	48.500	49.280	47.980	49.240	14.808	366,729
2024-04-17	48.500	49.760	48.120	48.400	14.556	407,394
2024-04-16	48.860	48.860	47.880	48.600	14.616	541,219
2024-04-15	49.400	50.200	49.220	49.220	14.802	324,564
2024-04-12	49.300	49.920	48.780	48.980	14.730	494,116
2024-04-11	49.500	49.920	48.340	49.020	14.742	1,096,555
2024-04-10	49.580	49.900	48.760	49.180	14.790	739,696
2024-04-09	49.220	49.660	48.960	49.200	14.796	318,165
2024-04-08	48.720	49.520	48.240	49.260	14.814	421,503
2024-04-05	48.020	49.460	47.580	48.720	14.652	589,726
2024-04-04	48.640	49.720	48.580	49.720	14.953	493,090
2024-04-03	47.940	48.640	47.540	48.580	14.610	389,469
2024-04-02	48.080	49.080	47.880	47.880	14.399	492,298
2024-03-28	48.670	49.250	47.470	48.110	14.468	403,824
2024-03-27	49.860	50.160	49.340	49.800	14.571	253,083
2024-03-26	49.100	49.990	48.990	49.900	14.600	315,198
2024-03-25	49.160	49.340	48.380	49.100	14.366	310,623
2024-03-22	50.100	50.440	49.230	49.490	14.480	333,843
2024-03-21	50.100	50.300	49.270	50.220	14.693	351,768
2024-03-20	50.020	50.100	49.330	49.710	14.544	295,962
2024-03-19	49.550	50.160	49.260	50.060	14.647	297,030
2024-03-18	49.700	49.860	49.300	49.550	14.497	187,935
2024-03-15	49.300	49.900	49.150	49.710	14.544	590,515
2024-03-14	49.000	49.810	48.920	49.410	14.456	694,054
2024-03-13	49.790	49.900	48.910	49.200	14.395	416,610
2024-03-12	49.210	49.790	48.380	49.790	14.568	389,031
2024-03-11	49.450	49.500	49.000	49.210	14.398	388,260
2024-03-08	49.500	49.740	49.160	49.690	14.538	270,606
2024-03-07	47.900	49.550	47.590	49.530	14.492	785,764
2024-03-06	47.900	48.130	47.520	47.990	14.041	558,001
2024-03-05	47.650	48.260	47.410	47.900	14.015	349,755
2024-03-04	48.090	48.320	47.410	47.800	13.985	668,173
2024-03-01	47.600	48.360	47.360	48.250	14.117	304,947
2024-02-29	47.840	47.930	47.030	47.600	13.927	668,893

← NewerPage 11 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.