Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	22.980	23.060	22.450	22.630	6.349	491,035
2022-07-01	22.200	23.010	22.020	22.800	6.397	984,850
2022-06-30	22.980	23.090	21.950	22.220	6.234	1,382,329
2022-06-29	24.240	24.400	23.230	23.340	6.549	1,187,143
2022-06-28	24.490	24.920	24.400	24.520	6.880	507,031
2022-06-27	24.170	24.490	24.060	24.490	6.871	829,459
2022-06-23	24.750	24.750	23.570	23.590	6.619	863,296
2022-06-22	25.420	25.420	24.650	24.840	6.969	764,674
2022-06-21	26.190	26.200	25.540	25.750	7.225	642,562
2022-06-20	26.000	26.120	25.540	26.040	7.306	380,931
2022-06-17	25.300	26.200	25.200	25.940	7.278	1,448,225
2022-06-16	26.050	26.050	24.960	25.200	7.070	919,405
2022-06-15	27.170	27.650	27.060	27.130	7.261	665,569
2022-06-14	26.800	27.090	26.300	26.870	7.192	706,417
2022-06-13	28.040	28.350	26.310	26.500	7.093	1,243,681
2022-06-10	29.000	29.000	28.190	28.450	7.614	455,052
2022-06-09	29.450	29.580	28.880	29.000	7.762	348,135
2022-06-08	29.730	29.910	29.220	29.520	7.901	470,766
2022-06-07	29.700	29.880	29.140	29.730	7.957	511,546
2022-06-06	29.390	29.960	28.940	29.770	7.968	643,570
2022-06-03	29.240	29.470	29.120	29.120	7.794	368,796
2022-06-02	28.810	29.140	28.690	29.140	7.799	340,857
2022-06-01	28.940	29.250	28.600	28.670	7.673	451,353
2022-05-31	28.890	29.070	28.590	28.800	7.708	553,492
2022-05-30	28.450	29.160	28.440	28.870	7.727	554,491
2022-05-27	28.370	28.440	28.030	28.200	7.548	643,042
2022-05-25	27.580	27.980	27.340	27.910	7.470	323,994
2022-05-24	27.770	28.130	27.380	27.380	7.328	633,805
2022-05-23	27.810	28.090	27.570	28.090	7.518	517,345
2022-05-20	27.930	28.360	27.330	27.490	7.358	1,030,609
2022-05-19	27.000	27.840	26.770	27.780	7.435	782,245
2022-05-18	27.900	28.120	27.380	27.400	7.333	613,426
2022-05-17	26.970	28.000	26.970	27.790	7.438	884,011
2022-05-16	27.000	27.140	26.510	26.740	7.157	1,160,710
2022-05-13	27.130	27.440	26.890	27.210	7.283	635,440
2022-05-12	26.530	26.990	26.100	26.960	7.216	791,602
2022-05-11	26.200	26.810	25.770	26.810	7.176	774,412
2022-05-10	26.490	26.930	25.890	25.960	6.948	838,435
2022-05-09	26.370	26.560	25.920	26.130	6.994	716,281
2022-05-06	26.400	26.890	25.980	26.370	7.058	1,355,908
2022-05-05	27.020	27.400	26.430	26.430	7.074	541,474
2022-05-04	26.820	27.040	26.050	26.550	7.106	460,269
2022-05-03	26.460	27.080	26.360	26.810	7.176	518,161
2022-05-02	27.000	27.170	25.930	26.320	7.044	1,118,572
2022-04-29	26.900	27.700	26.540	27.000	7.226	1,279,861
2022-04-28	26.400	26.930	26.190	26.630	7.127	1,097,881
2022-04-27	25.020	26.200	24.320	25.820	6.911	2,401,305
2022-04-26	26.400	27.160	26.110	26.190	7.010	911,257
2022-04-25	25.770	26.320	25.550	26.170	7.004	791,527
2022-04-22	27.320	27.320	26.410	26.490	7.090	1,030,096
2022-04-21	27.070	28.050	26.990	27.790	7.438	742,930
2022-04-20	26.600	27.050	26.160	26.830	7.181	648,958
2022-04-19	25.760	26.390	25.520	26.330	7.047	519,223
2022-04-14	25.050	25.920	24.990	25.760	6.895	478,783
2022-04-13	25.500	25.500	24.810	25.050	6.705	485,908
2022-04-12	25.000	25.140	24.660	25.070	6.710	1,060,177
2022-04-11	25.950	25.960	25.090	25.090	6.715	697,420
2022-04-08	24.980	26.120	24.550	25.950	6.945	1,653,521
2022-04-07	25.190	25.610	24.600	24.670	6.603	1,598,867
2022-04-06	26.180	26.290	25.640	25.680	6.873	845,914

← NewerPage 19 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.