Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	47.700	48.100	47.500	47.840	13.997	454,356
2024-02-27	48.500	48.600	47.290	47.660	13.944	402,777
2024-02-26	48.300	48.550	47.990	48.540	14.202	414,021
2024-02-23	48.460	48.710	48.160	48.450	14.176	293,733
2024-02-22	48.500	48.670	47.920	48.450	14.176	390,423
2024-02-21	47.610	48.300	47.610	48.300	14.132	644,293
2024-02-20	47.760	48.050	47.460	47.490	13.895	358,209
2024-02-19	47.820	48.150	47.290	48.010	14.047	319,371
2024-02-16	47.450	48.540	47.450	48.070	14.064	691,786
2024-02-15	46.960	47.400	46.780	47.220	13.816	711,502
2024-02-14	45.430	46.610	45.320	46.600	13.634	566,896
2024-02-13	45.000	45.700	44.600	45.380	13.277	477,319
2024-02-12	45.800	46.250	45.100	45.100	13.195	693,358
2024-02-09	46.070	46.630	45.730	45.800	13.400	758,368
2024-02-08	45.500	46.360	45.460	45.970	13.450	718,942
2024-02-07	45.200	45.610	44.920	45.460	13.301	758,806
2024-02-06	44.490	45.240	43.960	45.220	13.231	867,217
2024-02-05	43.500	44.250	42.830	44.130	12.912	1,427,965
2024-02-02	42.000	43.920	41.840	43.660	12.774	1,670,219
2024-02-01	39.130	41.110	39.130	40.750	11.923	771,223
2024-01-31	40.130	40.510	39.840	39.840	11.656	683,359
2024-01-30	40.120	40.270	39.820	40.130	11.741	456,936
2024-01-29	40.000	40.210	39.740	40.020	11.709	208,974
2024-01-26	40.100	40.330	39.780	40.150	11.747	336,195
2024-01-25	39.390	40.090	39.230	40.070	11.724	371,166
2024-01-24	39.600	39.690	39.020	39.510	11.560	396,147
2024-01-23	39.550	39.940	38.830	39.210	11.472	546,388
2024-01-22	39.200	39.650	39.200	39.510	11.560	305,532
2024-01-19	39.000	39.480	38.810	38.860	11.370	241,761
2024-01-18	38.580	38.960	38.410	38.900	11.381	324,837
2024-01-17	38.660	38.660	38.240	38.570	11.285	248,250
2024-01-16	39.000	39.030	38.560	38.850	11.367	168,624
2024-01-15	39.230	39.550	39.000	39.170	11.460	238,017
2024-01-12	38.750	39.360	38.750	39.230	11.478	338,166
2024-01-11	39.460	39.790	38.300	38.410	11.238	440,238
2024-01-10	38.550	39.410	38.240	39.410	11.531	766,108
2024-01-09	38.770	39.270	38.620	39.080	11.434	384,237
2024-01-08	38.450	39.050	38.280	38.770	11.343	296,247
2024-01-05	39.200	39.280	38.090	38.740	11.335	441,246
2024-01-04	39.220	39.770	39.210	39.600	11.586	332,754
2024-01-03	39.890	39.890	38.990	39.230	11.478	508,585
2024-01-02	40.780	41.070	39.650	39.920	11.680	436,989
2023-12-29	40.900	41.380	40.700	40.780	11.932	381,825
2023-12-28	40.000	41.190	39.930	41.030	12.005	651,316
2023-12-27	39.750	39.950	39.650	39.940	11.686	313,839
2023-12-22	39.330	39.600	39.210	39.600	11.586	292,302
2023-12-21	39.260	39.470	38.980	39.460	11.545	261,882
2023-12-20	39.100	39.490	38.970	39.420	11.534	381,183
2023-12-19	38.560	39.110	38.550	39.110	11.443	371,406
2023-12-18	38.320	38.940	38.130	38.560	11.282	340,626
2023-12-15	38.950	39.250	38.230	38.440	11.247	909,292
2023-12-14	37.750	38.210	37.580	38.210	11.180	462,438
2023-12-13	37.550	37.650	37.320	37.500	10.972	383,715
2023-12-12	37.600	37.730	37.350	37.550	10.986	282,384
2023-12-11	37.450	37.650	37.160	37.610	11.004	330,888
2023-12-08	37.030	37.700	36.980	37.510	10.975	305,184
2023-12-07	37.000	37.330	36.920	37.120	10.861	331,116
2023-12-05	36.500	37.040	36.430	37.020	10.831	342,108
2023-12-04	36.540	36.850	36.430	36.560	10.697	244,824
2023-12-01	36.300	36.750	36.300	36.640	10.720	373,503

← NewerPage 12 of 21 · 1,257 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.