Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	35.820	36.120	35.440	35.950	9.622	443,700
2022-01-10	36.700	36.750	35.250	35.440	9.485	493,786
2022-01-07	36.640	37.100	36.130	36.350	9.729	410,898
2022-01-05	37.070	37.470	36.540	36.820	9.855	477,784
2022-01-04	36.350	37.090	36.350	37.000	9.903	554,446
2022-01-03	35.160	36.380	35.160	36.230	9.697	400,227
2021-12-30	35.510	35.510	35.020	35.160	9.410	232,134
2021-12-29	35.550	35.690	35.280	35.510	9.504	238,599
2021-12-28	35.620	35.720	35.310	35.550	9.515	262,887
2021-12-27	35.590	35.590	35.400	35.480	9.496	308,310
2021-12-23	34.920	35.500	34.920	35.500	9.501	368,586
2021-12-22	34.430	34.860	34.280	34.860	9.330	262,980
2021-12-21	34.150	34.600	34.150	34.460	9.223	192,060
2021-12-20	33.480	33.910	33.220	33.900	9.073	483,538
2021-12-17	34.520	34.540	34.100	34.300	9.180	496,435
2021-12-16	34.970	35.460	34.590	34.680	9.282	429,627
2021-12-15	34.150	34.480	34.050	34.370	9.199	390,276
2021-12-14	34.780	35.180	33.890	33.890	9.070	856,810
2021-12-13	35.000	35.810	34.770	34.780	9.309	475,579
2021-12-10	34.000	35.450	33.720	34.810	9.317	755,779
2021-12-09	35.430	35.460	33.970	34.050	9.113	706,681
2021-12-08	35.380	35.430	34.900	35.250	9.434	621,661
2021-12-07	35.810	35.810	34.850	35.000	9.368	623,266
2021-12-03	35.900	36.020	34.550	34.600	9.260	509,392
2021-12-02	35.320	35.730	34.860	35.590	9.525	653,110
2021-12-01	34.680	36.050	34.280	35.770	9.574	734,944
2021-11-30	34.500	34.500	33.110	34.250	9.167	1,242,742
2021-11-29	34.690	35.360	34.490	34.900	9.341	706,279
2021-11-26	36.220	36.220	34.640	34.680	9.282	968,863
2021-11-25	37.110	37.660	36.900	37.500	10.037	207,654
2021-11-24	37.120	37.670	36.980	37.140	9.940	426,957
2021-11-23	37.300	37.600	36.910	37.040	9.914	697,621
2021-11-22	38.200	38.480	37.480	37.710	10.093	498,538
2021-11-19	39.000	39.010	37.810	38.180	10.219	322,899
2021-11-18	39.730	39.970	38.840	38.990	10.435	245,199
2021-11-17	39.600	40.030	39.470	39.780	10.647	413,373
2021-11-16	39.400	39.600	39.140	39.600	10.599	216,570
2021-11-15	39.530	39.670	39.230	39.460	10.561	206,586
2021-11-12	39.080	39.530	38.630	39.530	10.580	258,144
2021-11-11	38.940	39.240	38.750	39.240	10.502	292,089
2021-11-10	37.980	39.050	37.870	38.920	10.417	888,172
2021-11-09	38.710	38.770	37.930	37.980	10.165	233,115
2021-11-08	39.390	39.390	38.330	38.650	10.344	517,903
2021-11-05	39.360	39.690	38.980	39.420	10.551	377,862
2021-11-04	39.080	39.670	38.870	39.440	10.556	981,001
2021-11-03	38.420	39.150	37.890	39.070	10.457	916,810
2021-11-02	37.800	38.440	37.590	38.340	10.261	667,543
2021-11-01	36.380	37.970	36.250	37.760	10.106	890,989
2021-10-29	35.930	36.440	35.050	35.980	9.630	825,268
2021-10-28	35.880	36.820	33.530	36.090	9.659	1,610,279
2021-10-27	37.450	38.050	36.680	37.540	10.047	703,273
2021-10-26	37.680	37.750	37.060	37.370	10.002	633,223
2021-10-25	38.000	38.700	37.020	37.460	10.026	1,482,425
2021-10-22	36.450	36.910	36.150	36.710	9.825	348,633
2021-10-21	36.400	36.450	35.940	36.060	9.651	198,021
2021-10-20	36.210	36.680	35.910	36.570	9.788	242,820
2021-10-19	36.000	36.280	35.600	36.280	9.710	271,719
2021-10-18	36.110	36.190	35.240	35.380	9.469	388,647
2021-10-15	36.290	36.290	35.720	36.030	9.643	399,324
2021-10-14	35.310	36.060	35.240	35.960	9.624	432,447

← NewerPage 21 of 21 · 1,260 trading days

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.