Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	28.180	28.860	24.580	25.800	25.800	1,744,751
2026-07-23	28.320	28.500	28.040	28.180	28.180	230,123
2026-07-22	27.760	28.680	27.760	28.520	28.520	372,126
2026-07-21	27.540	27.680	27.040	27.440	27.440	215,145
2026-07-20	27.380	27.500	26.980	27.280	27.280	245,948
2026-07-17	27.320	27.420	27.020	27.380	27.380	166,828
2026-07-16	27.100	27.420	27.020	27.320	27.320	160,581
2026-07-15	27.000	27.340	26.780	26.980	26.980	174,359
2026-07-14	26.760	27.080	26.540	26.860	26.860	202,528
2026-07-13	26.300	26.840	26.160	26.780	26.780	179,619
2026-07-10	26.500	26.760	26.390	26.460	26.460	183,770
2026-07-09	26.480	26.520	26.060	26.420	26.420	416,686
2026-07-08	26.500	26.500	25.960	26.000	26.000	348,465
2026-07-07	27.420	27.440	26.400	26.440	26.440	389,611
2026-07-06	27.660	27.680	27.240	27.300	27.300	337,354
2026-07-03	26.720	27.720	26.720	27.720	27.720	402,904
2026-07-02	26.180	26.940	26.160	26.440	26.440	636,328
2026-07-01	27.000	27.080	26.340	26.380	26.380	184,524
2026-06-30	26.700	27.060	26.700	26.880	26.880	432,314
2026-06-29	26.820	26.940	26.420	26.560	26.560	224,538
2026-06-26	26.720	26.960	26.560	26.740	26.740	229,736
2026-06-25	26.780	27.380	26.520	26.960	26.960	320,577
2026-06-24	27.140	27.240	26.340	26.480	26.480	295,442
2026-06-23	27.620	27.620	27.140	27.140	27.140	234,459
2026-06-22	27.720	28.160	27.320	28.100	28.100	379,196
2026-06-18	27.580	27.620	27.080	27.320	27.320	62,872
2026-06-17	28.000	28.180	27.460	27.600	27.600	310,499
2026-06-16	27.620	28.300	27.620	27.740	27.740	166,751
2026-06-15	27.200	27.840	27.200	27.320	27.320	165,324
2026-06-12	25.840	26.240	25.820	26.160	26.160	574,117
2026-06-11	25.580	25.740	25.320	25.540	25.540	106,621
2026-06-10	26.620	26.720	26.000	26.180	26.180	246,749
2026-06-09	27.300	27.540	26.900	26.920	26.920	66,327
2026-06-08	26.980	27.580	26.660	27.560	27.560	75,807
2026-06-05	27.680	27.740	27.400	27.460	27.460	50,741
2026-06-04	27.440	27.880	27.360	27.780	27.780	66,045
2026-06-03	27.500	27.660	27.120	27.580	27.580	123,188
2026-06-02	27.500	27.980	27.440	27.640	27.640	69,350
2026-06-01	28.340	28.340	27.220	27.280	27.280	215,562
2026-05-29	27.780	28.460	27.620	28.400	28.400	142,508
2026-05-28	28.220	28.320	27.580	27.880	27.880	109,378
2026-05-27	28.000	28.700	28.000	28.300	28.300	123,439
2026-05-26	28.360	28.360	27.980	28.060	28.060	194,046
2026-05-25	27.480	28.380	27.480	28.260	28.260	149,903
2026-05-22	27.280	27.280	26.760	27.180	27.180	2,809,247
2026-05-21	27.000	27.160	26.720	26.860	26.860	117,236
2026-05-20	26.680	27.400	26.420	27.140	27.140	237,052
2026-05-19	26.480	26.900	26.400	26.720	26.720	220,004
2026-05-18	25.880	26.800	25.720	26.540	26.540	357,857
2026-05-15	26.780	26.800	26.020	26.180	26.180	332,505
2026-05-13	26.760	26.920	26.420	26.720	26.720	237,127
2026-05-12	26.820	27.060	26.580	26.580	26.580	269,159
2026-05-11	27.060	27.200	26.560	27.060	27.060	333,484
2026-05-08	27.460	27.520	27.060	27.060	27.060	426,760
2026-05-07	28.120	28.340	27.420	27.460	27.460	382,736
2026-05-06	27.640	28.200	27.340	28.120	28.120	413,619
2026-05-05	27.280	27.920	27.000	27.400	27.400	495,211
2026-05-04	27.980	28.080	26.900	27.000	27.000	464,589
2026-04-30	26.060	28.440	26.060	27.940	27.940	1,168,150
2026-04-29	30.140	30.280	25.720	26.060	26.060	1,864,285

← NewerPage 2 of 5 · 249 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.