Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	30.840	30.840	30.080	30.140	30.140	247,856
2026-04-27	30.640	31.320	30.640	30.840	30.840	197,027
2026-04-24	30.400	30.960	30.260	30.620	30.620	274,307
2026-04-23	30.320	30.700	30.200	30.420	30.420	263,416
2026-04-22	30.980	31.180	30.380	30.520	30.520	312,397
2026-04-21	31.300	31.560	30.980	30.980	30.980	253,465
2026-04-20	31.300	31.380	30.880	31.220	31.220	227,886
2026-04-17	30.200	31.820	30.180	31.820	31.820	275,672
2026-04-16	30.440	30.720	30.340	30.460	30.460	338,144
2026-04-15	30.500	30.780	30.180	30.380	30.380	221,268
2026-04-14	30.780	30.940	30.580	30.580	30.580	314,302
2026-04-13	30.360	30.640	30.260	30.560	30.560	243,023
2026-04-10	30.540	31.200	30.220	30.780	30.780	273,873
2026-04-09	30.420	30.660	29.840	30.580	30.580	331,487
2026-04-08	30.640	31.360	29.800	30.780	30.780	456,918
2026-04-07	29.100	29.580	28.360	28.520	28.520	291,210
2026-04-02	28.680	29.080	28.180	29.080	29.080	365,763
2026-04-01	28.900	29.400	28.900	29.080	29.080	141,799
2026-03-31	28.300	28.380	27.780	27.940	27.940	505,042
2026-03-30	28.160	28.460	28.060	28.280	28.280	351,588
2026-03-27	29.740	29.740	27.780	28.160	28.160	439,404
2026-03-26	30.100	30.117	29.667	29.667	27.417	301,425
2026-03-25	89.550	91.300	89.550	90.550	27.894	275,766
2026-03-24	88.900	89.350	87.800	88.500	27.263	587,524
2026-03-23	85.300	91.150	83.750	88.900	27.386	625,759
2026-03-20	88.450	89.050	86.050	86.650	26.693	516,034
2026-03-19	89.550	89.550	87.500	87.700	27.016	484,654
2026-03-18	91.400	93.100	90.900	91.150	28.079	316,761
2026-03-17	89.700	90.650	89.050	90.050	27.740	217,275
2026-03-16	90.000	90.900	89.250	89.900	27.694	311,976
2026-03-13	92.000	92.450	89.850	90.100	27.756	305,748
2026-03-12	92.400	93.300	91.400	92.700	28.556	305,691
2026-03-11	92.100	92.950	91.550	92.750	28.572	362,361
2026-03-10	92.150	93.650	92.000	93.150	28.695	329,775
2026-03-09	89.850	90.350	88.250	89.400	27.540	406,203
2026-03-06	95.000	95.650	91.300	93.050	28.664	477,730
2026-03-05	95.750	96.750	93.950	93.950	28.942	303,513
2026-03-04	94.100	96.450	94.100	95.750	29.496	434,007
2026-03-03	95.600	95.600	93.150	95.000	29.265	447,357
2026-03-02	98.200	99.000	97.350	97.350	29.989	480,937
2026-02-27	99.250	100.30	98.900	100.30	30.898	458,394
2026-02-26	99.000	99.650	98.050	99.000	30.497	254,862
2026-02-25	101.30	101.90	99.000	99.000	30.497	423,351
2026-02-24	100.00	101.30	98.900	100.90	31.083	308,268
2026-02-23	100.30	101.00	99.450	100.10	30.836	524,479
2026-02-20	99.300	100.90	99.200	100.20	30.867	443,016
2026-02-19	99.400	99.450	98.100	98.950	30.482	361,182
2026-02-18	96.950	98.350	96.900	98.200	30.251	348,402
2026-02-17	93.800	96.400	92.850	96.400	29.696	467,787
2026-02-16	93.200	94.400	92.750	93.950	28.942	481,942
2026-02-13	91.550	93.450	91.550	92.700	28.556	548,224
2026-02-12	96.500	97.100	91.400	91.400	28.156	1,730,426
2026-02-11	92.100	95.650	91.700	95.550	29.434	634,903
2026-02-10	90.750	92.000	90.300	91.900	28.310	586,429
2026-02-09	91.350	92.200	89.450	90.750	27.956	1,071,427
2026-02-06	89.600	92.100	89.600	91.350	28.141	733,696
2026-02-05	101.30	103.10	87.250	89.500	27.571	1,578,107
2026-02-04	103.00	103.70	101.40	102.10	31.452	379,509
2026-02-03	103.00	103.70	101.40	103.70	31.945	296,556
2026-02-02	98.550	102.00	98.000	102.00	31.421	277,410

← NewerPage 3 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.