Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	36.750	37.210	36.670	37.080	10.849	405,441
2023-06-13	36.640	37.350	36.500	36.810	10.770	441,366
2023-06-12	36.180	36.720	36.010	36.480	10.673	538,858
2023-06-09	35.900	36.130	35.850	36.000	10.533	363,687
2023-06-08	35.390	36.040	35.260	36.010	10.536	699,913
2023-06-07	35.340	35.510	35.020	35.510	10.390	373,422
2023-06-06	35.180	35.430	35.060	35.360	10.346	260,409
2023-06-05	35.320	35.580	35.050	35.310	10.331	366,777
2023-06-02	35.300	35.560	34.860	35.270	10.319	640,678
2023-06-01	35.100	35.140	34.350	35.090	10.267	529,342
2023-05-31	35.360	35.750	34.820	34.910	10.214	1,176,658
2023-05-30	35.180	35.720	35.100	35.650	10.431	259,881
2023-05-29	35.930	35.930	35.370	35.380	10.352	152,406
2023-05-26	35.260	35.680	34.940	35.650	10.431	412,620
2023-05-25	35.460	35.520	34.600	35.150	10.284	737,314
2023-05-24	36.000	36.250	35.210	35.340	10.340	906,190
2023-05-23	36.060	36.640	36.000	36.130	10.571	694,435
2023-05-22	35.840	36.220	35.600	36.220	10.597	661,888
2023-05-19	36.080	36.250	35.840	35.840	10.486	903,571
2023-05-17	35.020	35.860	35.020	35.540	10.398	1,729,763
2023-05-16	36.160	36.430	35.000	35.000	10.240	27,685,379
2023-05-15	39.450	39.490	38.910	39.080	11.434	789,448
2023-05-12	39.120	39.620	38.970	39.470	11.548	521,809
2023-05-11	38.980	39.250	38.470	39.090	11.437	942,820
2023-05-10	38.000	38.760	37.590	38.440	11.247	1,287,730
2023-05-09	37.650	37.850	37.560	37.840	11.071	711,400
2023-05-08	37.500	37.890	37.040	37.690	11.027	677,563
2023-05-05	36.400	37.540	36.180	37.530	10.981	622,408
2023-05-04	36.980	37.400	36.570	36.630	10.717	674,956
2023-05-03	36.620	37.180	36.440	36.980	10.820	843,964
2023-05-02	35.400	36.680	35.270	36.620	10.714	1,600,784
2023-04-28	35.670	36.860	33.400	35.470	10.378	2,044,970
2023-04-27	33.320	34.200	33.290	33.710	9.863	926,200
2023-04-26	32.860	33.290	32.730	33.170	9.705	421,578
2023-04-25	32.840	33.070	32.600	33.000	9.655	322,419
2023-04-24	33.000	33.290	32.490	33.030	9.664	483,442
2023-04-21	33.320	33.470	32.770	33.250	9.728	340,599
2023-04-20	32.690	33.330	32.680	33.330	9.752	432,795
2023-04-19	33.160	33.160	32.860	32.920	9.632	370,050
2023-04-18	33.000	33.420	32.980	33.170	9.705	357,945
2023-04-17	33.000	33.200	32.420	33.040	9.667	533,215
2023-04-14	32.340	32.690	32.250	32.580	9.532	592,423
2023-04-13	31.800	32.430	31.770	32.300	9.450	702,022
2023-04-12	31.360	31.780	31.290	31.750	9.289	498,949
2023-04-11	30.990	31.360	30.930	31.320	9.164	434,874
2023-04-06	29.880	31.070	29.830	30.760	9.000	877,087
2023-04-05	31.860	32.060	29.630	29.880	8.742	867,616
2023-04-04	31.350	32.150	31.300	31.860	9.322	537,808
2023-04-03	30.840	31.570	30.680	31.350	9.172	464,724
2023-03-31	30.700	30.970	30.540	30.840	9.023	466,029
2023-03-30	29.300	31.230	29.300	31.080	9.093	967,537
2023-03-29	30.390	31.050	30.230	30.450	8.543	778,966
2023-03-28	30.230	30.330	29.710	30.080	8.440	280,290
2023-03-27	29.860	30.100	29.700	29.950	8.403	261,030
2023-03-24	30.020	30.060	29.250	29.510	8.280	1,185,823
2023-03-23	30.120	30.120	29.510	30.020	8.423	1,016,779
2023-03-22	30.280	30.660	30.080	30.360	8.518	285,666
2023-03-21	29.750	30.350	29.330	30.190	8.470	401,634
2023-03-20	29.020	29.240	28.300	29.080	8.159	706,531
2023-03-17	29.910	30.290	29.130	29.230	8.201	783,598

← NewerPage 15 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.