Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	27.200	27.240	26.110	26.270	7.031	819,175
2022-04-04	27.740	27.920	26.730	27.300	7.307	905,170
2022-04-01	28.050	28.180	27.570	27.740	7.424	562,195
2022-03-31	28.550	28.570	27.770	27.970	7.486	675,208
2022-03-30	28.840	29.010	27.800	28.570	7.647	1,252,012
2022-03-29	26.700	29.170	26.250	28.510	7.631	3,018,504
2022-03-28	26.800	27.550	26.750	26.910	7.202	774,052
2022-03-25	28.420	28.480	26.500	26.590	7.117	1,411,840
2022-03-24	29.640	29.850	28.300	28.420	7.606	999,892
2022-03-23	30.500	30.850	29.180	29.640	7.933	1,380,802
2022-03-22	31.100	31.270	30.010	30.090	8.053	836,716
2022-03-21	30.800	31.200	30.460	31.200	8.351	565,537
2022-03-18	30.500	30.890	29.890	30.740	8.227	770,791
2022-03-17	32.000	32.560	30.260	30.480	8.158	1,086,772
2022-03-16	30.600	31.790	30.600	31.670	8.476	561,172
2022-03-15	30.070	30.330	29.420	29.690	7.946	503,644
2022-03-14	29.440	30.690	29.390	30.320	8.115	640,786
2022-03-11	28.790	29.520	28.630	28.870	7.727	970,174
2022-03-10	31.000	31.100	28.540	28.600	7.655	1,092,094
2022-03-09	29.590	31.100	29.590	30.690	8.214	1,437,716
2022-03-08	26.250	28.670	25.850	28.550	7.641	1,215,184
2022-03-07	25.980	26.900	24.410	26.750	7.159	1,384,804
2022-03-04	27.780	27.780	26.680	26.900	7.200	883,108
2022-03-03	29.530	30.100	27.910	28.030	7.502	808,789
2022-03-02	28.600	28.930	27.720	28.910	7.738	836,353
2022-03-01	30.890	31.060	28.860	28.860	7.724	640,399
2022-02-28	31.180	31.410	30.250	31.260	8.367	938,524
2022-02-25	31.990	32.920	31.680	32.160	8.607	958,075
2022-02-24	28.980	31.560	28.700	31.560	8.447	1,782,869
2022-02-23	31.100	31.600	30.390	30.700	8.217	551,044
2022-02-22	30.630	31.420	30.180	31.150	8.337	890,512
2022-02-21	32.910	33.060	31.600	31.780	8.506	364,659
2022-02-18	33.180	33.320	32.800	32.890	8.803	246,810
2022-02-17	33.580	33.640	32.840	33.040	8.843	408,621
2022-02-16	33.900	34.330	33.470	33.680	9.014	313,803
2022-02-15	32.500	33.910	32.430	33.740	9.030	449,844
2022-02-14	33.000	33.040	32.000	32.610	8.728	682,954
2022-02-11	34.100	34.100	33.380	33.700	9.020	516,469
2022-02-10	34.900	34.980	34.090	34.460	9.223	630,370
2022-02-09	34.610	35.150	34.500	34.760	9.303	791,290
2022-02-08	35.520	35.550	34.150	34.480	9.228	1,103,911
2022-02-07	33.520	36.360	33.200	35.520	9.507	2,460,864
2022-02-04	34.000	34.000	31.560	32.860	8.795	4,476,257
2022-02-03	36.420	36.490	33.400	33.570	8.985	2,282,567
2022-02-02	36.500	36.880	35.830	36.260	9.705	487,552
2022-02-01	35.760	36.560	35.660	36.240	9.699	573,703
2022-01-31	35.300	35.650	35.050	35.340	9.459	405,513
2022-01-28	36.130	36.130	34.390	34.820	9.319	475,540
2022-01-27	34.840	36.320	34.310	35.670	9.547	560,746
2022-01-26	34.300	35.450	34.240	34.940	9.351	461,265
2022-01-25	34.370	34.940	33.780	34.120	9.132	700,099
2022-01-24	35.370	35.760	33.510	33.910	9.076	1,181,602
2022-01-21	37.100	37.300	35.020	35.360	9.464	1,608,392
2022-01-20	37.560	38.430	37.550	38.430	10.286	436,230
2022-01-19	36.380	37.880	36.100	37.590	10.061	523,324
2022-01-18	37.690	37.690	36.370	36.720	9.828	693,844
2022-01-17	37.610	37.900	37.250	37.680	10.085	330,717
2022-01-14	37.300	37.670	36.980	37.460	10.026	495,118
2022-01-13	36.640	37.890	36.640	37.890	10.141	784,177
2022-01-12	36.300	36.790	35.880	36.630	9.804	474,399

← NewerPage 20 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.