Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	36.270	36.320	36.000	36.300	10.621	716,125
2023-11-29	35.720	36.400	35.700	36.290	10.618	403,953
2023-11-28	35.180	35.830	35.080	35.720	10.451	297,495
2023-11-27	35.110	35.560	35.110	35.190	10.296	269,484
2023-11-24	35.050	35.350	34.900	35.270	10.319	177,840
2023-11-23	34.890	35.080	34.780	35.050	10.255	147,750
2023-11-22	34.700	35.120	34.700	34.940	10.223	239,172
2023-11-21	35.000	35.250	34.580	34.600	10.123	524,821
2023-11-20	35.220	35.240	34.930	34.960	10.229	277,734
2023-11-17	34.710	35.590	34.710	35.110	10.273	447,015
2023-11-16	34.850	34.960	34.580	34.790	10.179	461,019
2023-11-15	34.180	35.080	34.120	34.810	10.185	582,283
2023-11-14	32.700	34.250	32.520	34.180	10.000	556,810
2023-11-13	32.660	32.840	32.480	32.710	9.570	314,313
2023-11-10	32.820	32.940	32.290	32.650	9.553	331,134
2023-11-09	32.210	33.130	31.930	33.100	9.684	432,201
2023-11-08	31.380	31.980	30.690	31.940	9.345	1,331,539
2023-11-07	31.610	31.810	31.420	31.630	9.254	334,200
2023-11-06	32.010	32.250	31.690	31.700	9.275	365,277
2023-11-03	31.700	32.170	31.610	31.950	9.348	427,863
2023-11-02	31.000	31.860	31.000	31.530	9.225	397,443
2023-11-01	30.880	31.040	30.280	30.880	9.035	676,981
2023-10-31	29.650	30.960	29.650	30.910	9.044	837,724
2023-10-30	29.400	30.000	29.400	29.540	8.643	447,423
2023-10-27	29.160	30.140	29.130	29.400	8.602	540,967
2023-10-26	28.670	29.840	28.290	29.190	8.540	600,304
2023-10-25	29.410	29.760	28.310	28.840	8.438	1,131,910
2023-10-24	30.190	30.350	29.590	29.760	8.707	612,589
2023-10-23	30.610	30.700	29.910	30.220	8.842	432,552
2023-10-20	30.680	30.890	30.070	30.610	8.956	373,431
2023-10-19	30.420	30.860	30.310	30.810	9.014	397,467
2023-10-18	31.280	31.340	30.670	30.760	9.000	236,406
2023-10-17	31.670	31.670	30.960	31.340	9.170	283,686
2023-10-16	31.700	32.080	31.350	31.880	9.328	454,410
2023-10-13	32.840	32.840	31.830	31.830	9.313	556,618
2023-10-12	32.690	33.380	32.690	32.930	9.635	466,704
2023-10-11	32.680	32.680	31.900	32.540	9.521	861,196
2023-10-10	31.310	32.130	31.310	31.950	9.348	460,971
2023-10-09	30.870	31.240	30.480	31.010	9.073	555,238
2023-10-06	30.470	30.800	30.310	30.800	9.012	303,051
2023-10-05	30.170	30.620	30.040	30.470	8.915	342,126
2023-10-04	30.340	30.540	29.810	30.270	8.856	203,136
2023-10-03	30.970	30.970	30.230	30.450	8.909	369,180
2023-10-02	31.460	31.760	30.800	31.040	9.082	356,811
2023-09-29	31.000	31.720	31.000	31.460	9.205	554,923
2023-09-28	31.090	31.260	30.140	30.920	9.047	283,713
2023-09-27	30.970	31.320	30.810	31.000	9.070	313,488
2023-09-26	30.600	31.230	30.410	31.070	9.091	1,464,530
2023-09-25	30.660	30.980	30.400	30.690	8.979	223,908
2023-09-22	30.900	30.900	30.460	30.700	8.982	251,562
2023-09-21	30.830	31.570	30.830	30.960	9.058	460,452
2023-09-20	31.000	31.550	30.750	31.070	9.091	218,859
2023-09-19	31.400	31.620	30.590	30.840	9.023	313,596
2023-09-18	31.690	31.850	31.250	31.470	9.208	200,373
2023-09-15	31.400	32.010	31.400	31.800	9.304	520,573
2023-09-14	30.950	31.280	30.660	31.170	9.120	239,172
2023-09-13	31.150	31.210	30.700	30.950	9.055	217,818
2023-09-12	31.620	31.690	30.960	31.260	9.146	199,383
2023-09-11	31.500	31.780	31.240	31.550	9.231	173,151
2023-09-08	32.480	32.480	31.130	31.500	9.216	290,124

← NewerPage 13 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.