Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	27.850	28.520	27.650	28.450	7.982	610,801
2022-12-19	28.100	28.490	27.860	28.180	7.907	382,290
2022-12-16	28.140	28.380	27.830	28.100	7.884	329,958
2022-12-15	28.660	28.840	28.000	28.150	7.898	459,030
2022-12-14	29.460	29.520	28.640	28.950	8.123	393,885
2022-12-13	28.800	29.710	28.570	29.460	8.266	563,260
2022-12-12	28.850	28.850	28.470	28.800	8.080	267,633
2022-12-09	28.550	29.110	28.480	28.910	8.111	419,091
2022-12-08	28.130	28.760	28.120	28.310	7.943	556,174
2022-12-07	28.360	28.500	27.830	28.140	7.895	593,650
2022-12-05	28.940	29.020	28.560	28.690	8.050	273,570
2022-12-02	28.610	29.050	28.350	28.910	8.111	553,558
2022-12-01	28.380	28.780	28.120	28.500	7.996	849,025
2022-11-30	28.000	28.230	27.780	28.030	7.864	573,739
2022-11-29	27.900	28.130	27.800	27.900	7.828	365,955
2022-11-28	28.100	28.300	27.900	27.900	7.828	246,573
2022-11-25	28.590	28.620	28.010	28.360	7.957	406,302
2022-11-24	28.400	29.050	28.330	28.460	7.985	544,198
2022-11-23	28.680	28.680	28.050	28.300	7.940	365,835
2022-11-22	28.040	28.550	27.850	28.480	7.991	330,093
2022-11-21	28.000	28.200	27.600	28.040	7.867	315,774
2022-11-18	27.900	28.280	27.690	28.110	7.887	345,873
2022-11-17	28.250	28.330	27.890	27.890	7.825	519,163
2022-11-16	28.670	28.900	28.000	28.250	7.926	612,463
2022-11-15	29.420	29.490	28.230	28.610	8.027	601,672
2022-11-14	29.360	29.560	28.710	29.280	8.215	713,665
2022-11-11	29.340	29.480	28.850	29.310	8.224	892,258
2022-11-10	27.860	29.000	27.790	29.000	8.137	943,189
2022-11-09	27.800	28.300	27.650	28.000	7.856	995,794
2022-11-08	27.200	28.020	27.160	27.620	7.749	950,026
2022-11-07	26.200	27.620	26.000	27.260	7.648	1,022,680
2022-11-04	25.720	26.360	25.720	26.240	7.362	490,144
2022-11-03	25.330	25.910	25.260	25.710	7.214	664,621
2022-11-02	25.830	26.270	25.730	25.770	7.230	1,700,252
2022-11-01	25.600	26.350	25.600	25.810	7.242	743,293
2022-10-31	25.840	25.840	25.330	25.460	7.143	602,770
2022-10-28	25.970	26.230	25.650	26.010	7.298	737,845
2022-10-27	25.480	26.660	25.230	26.280	7.373	1,336,780
2022-10-26	24.500	26.420	24.260	25.970	7.286	4,166,773
2022-10-25	22.400	22.430	21.610	22.160	6.217	522,274
2022-10-24	22.470	22.580	22.000	22.270	6.248	543,289
2022-10-21	22.100	22.530	21.970	22.250	6.243	376,782
2022-10-20	22.560	22.560	22.060	22.230	6.237	511,003
2022-10-19	22.780	23.040	22.500	22.620	6.347	597,157
2022-10-18	22.220	23.110	22.110	22.780	6.391	856,843
2022-10-17	21.770	22.200	21.310	22.200	6.229	511,024
2022-10-14	21.750	21.920	21.230	21.540	6.044	541,801
2022-10-13	20.750	21.380	20.500	21.370	5.996	763,081
2022-10-12	20.920	20.990	20.370	20.660	5.797	418,011
2022-10-11	20.520	20.930	20.350	20.850	5.850	472,968
2022-10-10	20.200	21.000	20.130	20.690	5.805	411,723
2022-10-07	21.000	21.190	20.400	20.460	5.741	370,953
2022-10-06	21.310	21.410	20.980	21.050	5.906	577,237
2022-10-05	21.690	21.700	20.820	20.910	5.867	635,776
2022-10-04	21.280	21.790	21.160	21.790	6.114	600,991
2022-10-03	20.220	20.940	19.920	20.940	5.875	621,832
2022-09-30	20.220	20.490	20.080	20.480	5.746	708,943
2022-09-29	20.410	20.410	19.915	20.110	5.642	538,165
2022-09-28	20.100	20.500	19.625	20.500	5.752	1,155,184
2022-09-27	20.910	20.910	20.100	20.170	5.659	1,003,141

← NewerPage 17 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.