Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	32.370	32.540	31.630	31.680	9.269	343,545
2023-09-06	31.930	32.700	31.930	32.570	9.529	231,693
2023-09-05	32.070	32.480	31.670	32.180	9.415	325,827
2023-09-04	32.400	32.760	32.060	32.080	9.386	393,888
2023-09-01	31.910	32.600	31.900	32.340	9.462	378,315
2023-08-31	32.320	32.320	31.670	31.910	9.336	498,583
2023-08-30	31.590	32.380	31.460	32.320	9.456	572,164
2023-08-29	31.260	31.740	31.150	31.590	9.243	610,576
2023-08-28	30.700	31.380	30.450	31.260	9.146	301,860
2023-08-25	30.230	30.640	30.130	30.200	8.836	460,854
2023-08-24	30.700	30.780	30.310	30.310	8.868	288,882
2023-08-23	30.140	30.500	29.800	30.300	8.865	271,755
2023-08-22	29.820	30.240	29.800	30.100	8.807	242,961
2023-08-21	30.000	30.010	29.810	29.870	8.739	323,940
2023-08-18	30.260	30.260	29.710	30.010	8.780	255,261
2023-08-17	30.500	30.660	30.290	30.360	8.883	216,837
2023-08-16	30.560	30.990	30.320	30.650	8.968	243,657
2023-08-15	31.140	31.320	30.640	30.720	8.988	316,152
2023-08-14	30.890	31.040	30.700	31.030	9.079	590,185
2023-08-11	31.650	31.650	30.710	30.920	9.047	292,749
2023-08-10	31.720	31.860	31.420	31.570	9.237	386,013
2023-08-09	31.920	32.000	31.470	31.600	9.246	411,324
2023-08-08	31.650	31.690	31.230	31.390	9.184	346,578
2023-08-07	31.700	31.850	31.150	31.640	9.257	571,564
2023-08-04	31.700	31.950	31.510	31.640	9.257	227,598
2023-08-03	32.500	32.500	31.500	31.620	9.251	507,190
2023-08-02	32.500	32.870	32.210	32.540	9.521	332,673
2023-08-01	32.650	33.160	32.310	33.000	9.655	332,994
2023-07-31	31.710	33.480	31.650	33.040	9.667	1,149,208
2023-07-28	31.660	31.900	31.340	31.780	9.298	421,278
2023-07-27	31.900	31.950	31.200	31.340	9.170	1,373,209
2023-07-26	34.000	34.200	31.410	31.920	9.339	2,240,387
2023-07-25	34.540	34.610	34.100	34.560	10.112	588,655
2023-07-24	34.410	34.680	34.000	34.540	10.106	618,142
2023-07-21	34.490	35.010	34.310	34.390	10.062	397,869
2023-07-20	35.630	35.810	34.660	34.700	10.153	577,831
2023-07-19	35.770	36.130	35.440	36.030	10.542	326,379
2023-07-18	35.340	35.810	35.160	35.700	10.445	230,028
2023-07-17	35.650	35.650	35.040	35.340	10.340	202,719
2023-07-14	36.210	36.300	35.580	35.650	10.431	350,055
2023-07-13	36.600	36.670	36.270	36.360	10.638	167,589
2023-07-12	36.180	36.630	35.840	36.550	10.694	212,040
2023-07-11	35.690	36.100	35.550	36.040	10.545	211,434
2023-07-10	35.460	35.680	35.290	35.600	10.416	196,575
2023-07-07	35.010	35.840	34.800	35.700	10.445	223,989
2023-07-06	35.500	35.630	34.900	35.000	10.240	288,210
2023-07-05	36.000	36.000	35.450	35.700	10.445	260,109
2023-07-04	36.500	36.500	35.860	36.070	10.553	201,315
2023-07-03	36.800	36.850	36.280	36.500	10.679	235,368
2023-06-30	36.500	36.910	36.460	36.850	10.782	325,776
2023-06-29	36.660	36.760	35.880	36.350	10.635	273,669
2023-06-28	36.150	36.680	36.130	36.550	10.694	300,879
2023-06-27	36.200	36.470	35.610	36.160	10.580	247,785
2023-06-26	35.500	36.230	35.140	36.110	10.565	312,522
2023-06-22	36.420	36.420	35.180	35.840	10.486	405,546
2023-06-21	36.460	36.850	36.220	36.560	10.697	317,487
2023-06-20	37.350	37.350	36.220	36.410	10.653	305,622
2023-06-19	38.010	38.080	36.800	37.210	10.887	477,640
2023-06-16	36.800	38.450	36.180	38.230	11.185	1,525,127
2023-06-15	37.030	37.090	36.170	36.830	10.776	462,456

← NewerPage 14 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.