Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	19.900	20.340	19.800	20.300	5.696	1,042,567
2022-09-23	20.060	20.160	19.605	20.050	5.625	1,064,407
2022-09-22	20.140	20.520	20.020	20.060	5.628	667,456
2022-09-21	20.110	20.520	20.020	20.510	5.755	627,412
2022-09-20	20.900	20.910	20.190	20.250	5.682	456,225
2022-09-19	20.380	20.780	20.100	20.730	5.816	697,312
2022-09-16	20.750	20.750	20.340	20.410	5.726	1,080,838
2022-09-15	21.050	21.320	20.860	20.990	5.889	565,489
2022-09-14	21.190	21.350	20.610	20.990	5.889	1,347,133
2022-09-13	22.600	22.860	21.400	21.400	6.004	1,079,110
2022-09-12	21.960	22.580	21.920	22.480	6.307	803,716
2022-09-09	21.500	21.930	21.430	21.770	6.108	1,276,693
2022-09-08	22.220	22.340	21.240	21.440	6.015	834,088
2022-09-07	21.490	22.030	21.440	21.920	6.150	552,376
2022-09-06	21.700	22.300	21.360	21.700	6.088	597,694
2022-09-05	22.170	22.180	21.470	21.700	6.088	762,412
2022-09-02	22.550	22.850	22.250	22.710	6.372	575,038
2022-09-01	23.290	23.290	22.270	22.270	6.248	712,951
2022-08-31	23.710	23.980	23.340	23.470	6.585	471,678
2022-08-30	23.840	24.390	23.570	23.680	6.644	357,771
2022-08-29	23.320	23.960	23.150	23.830	6.686	431,658
2022-08-26	24.150	24.350	23.740	23.750	6.664	369,753
2022-08-25	24.360	24.480	23.770	24.040	6.745	286,887
2022-08-24	24.100	24.360	23.700	24.070	6.753	506,881
2022-08-23	24.000	24.430	23.870	24.160	6.779	471,822
2022-08-22	24.800	24.800	24.030	24.090	6.759	360,123
2022-08-19	25.200	25.390	24.870	24.870	6.978	389,526
2022-08-18	25.130	25.680	25.130	25.470	7.146	229,482
2022-08-17	26.020	26.170	25.260	25.310	7.101	539,188
2022-08-16	25.600	26.240	25.560	26.210	7.354	418,911
2022-08-15	26.200	26.360	25.520	25.600	7.183	420,825
2022-08-12	26.610	26.700	26.170	26.260	7.368	313,626
2022-08-11	26.750	26.950	26.360	26.550	7.449	483,166
2022-08-10	25.570	26.710	25.250	26.670	7.483	601,618
2022-08-09	25.850	25.960	25.460	25.510	7.157	298,386
2022-08-08	25.500	26.090	25.500	25.850	7.253	340,236
2022-08-05	25.910	26.080	25.160	25.350	7.113	564,463
2022-08-04	25.560	26.020	25.560	25.890	7.264	507,094
2022-08-03	25.510	25.820	25.180	25.500	7.155	463,419
2022-08-02	25.460	25.620	25.280	25.400	7.127	385,884
2022-08-01	26.000	26.250	25.290	25.590	7.180	640,552
2022-07-29	25.250	26.150	25.240	26.100	7.323	583,573
2022-07-28	25.150	25.690	25.080	25.300	7.098	775,858
2022-07-27	25.140	25.820	24.970	25.440	7.138	803,308
2022-07-26	25.610	25.720	25.120	25.340	7.110	677,506
2022-07-25	25.800	25.970	25.240	25.530	7.163	728,149
2022-07-22	25.640	26.150	25.450	25.990	7.292	726,172
2022-07-21	24.950	25.660	24.630	25.640	7.194	942,196
2022-07-20	24.320	25.450	24.300	24.950	7.000	1,938,155
2022-07-19	23.460	24.310	23.330	24.310	6.821	496,096
2022-07-18	23.390	23.830	23.300	23.620	6.627	588,652
2022-07-15	22.830	23.270	22.710	23.270	6.529	716,629
2022-07-14	22.660	22.880	22.370	22.730	6.377	647,158
2022-07-13	21.640	23.020	21.510	22.660	6.358	1,622,843
2022-07-12	22.290	22.530	22.070	22.460	6.302	915,973
2022-07-11	22.860	23.220	22.230	22.600	6.341	671,506
2022-07-08	23.000	23.230	22.510	23.220	6.515	1,003,624
2022-07-07	22.400	23.100	22.260	23.100	6.481	945,466
2022-07-06	21.950	22.340	21.940	22.110	6.203	778,537
2022-07-05	22.690	23.080	21.580	21.650	6.074	1,072,027

← NewerPage 18 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.