Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	29.710	30.140	29.030	29.710	8.336	523,204
2023-03-15	30.990	30.990	29.350	29.390	8.246	525,388
2023-03-14	30.300	30.980	30.270	30.580	8.580	569,203
2023-03-13	32.180	32.180	30.030	30.300	8.501	1,097,956
2023-03-10	32.760	32.760	31.910	32.270	9.054	454,257
2023-03-09	33.490	33.630	33.120	33.200	9.315	350,019
2023-03-08	33.240	33.720	33.130	33.630	9.436	465,159
2023-03-07	32.900	33.550	32.810	33.220	9.321	441,861
2023-03-06	32.650	33.060	32.580	32.900	9.231	521,335
2023-03-03	32.830	32.980	32.590	32.640	9.158	422,238
2023-03-02	32.740	33.020	32.150	32.780	9.197	531,430
2023-03-01	32.250	32.900	32.220	32.870	9.222	387,546
2023-02-28	31.680	32.330	31.570	32.230	9.043	464,538
2023-02-27	31.600	31.930	31.600	31.930	8.959	214,452
2023-02-24	31.540	32.060	31.310	31.500	8.838	299,013
2023-02-23	31.490	31.740	31.360	31.410	8.813	248,514
2023-02-22	31.130	31.580	31.030	31.470	8.830	381,948
2023-02-21	30.950	31.450	30.920	31.330	8.790	457,401
2023-02-20	31.470	31.540	30.950	31.040	8.709	167,085
2023-02-17	31.400	31.560	31.200	31.390	8.807	250,713
2023-02-16	31.820	32.030	31.200	31.530	8.846	330,303
2023-02-15	31.520	31.760	31.250	31.760	8.911	273,306
2023-02-14	31.570	32.350	31.550	31.670	8.886	604,666
2023-02-13	30.290	31.760	30.230	31.550	8.852	522,067
2023-02-10	30.500	30.630	30.060	30.290	8.499	234,969
2023-02-09	30.720	30.940	30.420	30.500	8.557	282,144
2023-02-08	30.800	31.140	30.400	30.510	8.560	388,533
2023-02-07	30.290	30.900	30.120	30.540	8.569	344,220
2023-02-06	30.350	30.400	29.710	30.260	8.490	615,961
2023-02-03	30.100	30.430	29.650	30.430	8.538	1,109,875
2023-02-02	30.540	30.810	29.030	29.870	8.381	982,978
2023-02-01	29.840	30.260	29.840	29.980	8.412	956,878
2023-01-31	29.860	30.020	29.780	29.810	8.364	429,975
2023-01-30	30.500	30.500	29.600	29.860	8.378	475,993
2023-01-27	30.180	30.520	30.180	30.500	8.557	385,758
2023-01-26	30.990	31.000	30.140	30.150	8.459	394,161
2023-01-25	30.750	31.150	30.730	30.800	8.642	198,633
2023-01-24	31.230	31.300	30.700	30.870	8.661	241,371
2023-01-23	30.980	31.230	30.870	31.100	8.726	254,652
2023-01-20	30.300	30.800	30.300	30.760	8.630	207,207
2023-01-19	30.660	30.660	30.180	30.190	8.470	300,918
2023-01-18	30.970	31.240	30.660	31.070	8.717	296,640
2023-01-17	30.500	30.820	30.400	30.630	8.594	520,834
2023-01-16	31.600	31.670	31.150	31.600	8.866	220,689
2023-01-13	31.570	31.870	31.280	31.560	8.855	356,958
2023-01-12	31.120	31.670	31.110	31.570	8.858	653,782
2023-01-11	31.090	31.460	30.990	31.110	8.729	269,649
2023-01-10	31.500	31.500	30.550	31.080	8.720	546,352
2023-01-09	31.010	31.840	30.990	31.680	8.889	928,813
2023-01-05	30.350	30.490	29.670	30.490	8.555	444,207
2023-01-04	29.980	30.350	29.790	30.350	8.515	342,903
2023-01-03	29.600	29.980	29.530	29.730	8.341	377,400
2023-01-02	29.100	29.650	29.100	29.650	8.319	250,230
2022-12-30	29.140	29.210	28.760	28.760	8.069	328,149
2022-12-29	28.680	29.200	28.680	29.170	8.184	201,537
2022-12-28	29.050	29.190	28.790	28.850	8.094	230,658
2022-12-27	29.250	29.430	28.950	29.030	8.145	284,205
2022-12-23	28.900	29.510	28.600	28.980	8.131	442,359
2022-12-22	28.900	29.030	28.670	28.860	8.097	557,542
2022-12-21	28.510	28.940	28.360	28.790	8.078	544,723

← NewerPage 16 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.