Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	99.900	100.50	99.300	99.350	30.605	432,927
2026-01-29	99.450	102.20	98.800	99.900	30.774	440,202
2026-01-28	101.30	101.80	98.900	99.200	30.559	259,323
2026-01-27	100.00	101.60	99.600	101.20	31.175	291,060
2026-01-26	99.050	99.950	98.900	99.950	30.790	235,299
2026-01-23	99.150	99.500	98.450	99.100	30.528	211,170
2026-01-22	98.300	99.300	97.850	99.150	30.543	322,407
2026-01-21	94.850	97.400	94.750	96.850	29.835	406,188
2026-01-20	95.700	96.000	94.750	95.000	29.265	315,741
2026-01-19	95.150	96.450	94.600	96.300	29.665	337,428
2026-01-16	98.500	98.800	97.600	98.000	30.189	221,031
2026-01-15	96.950	98.600	96.950	98.250	30.266	366,471
2026-01-14	94.950	96.650	94.750	96.650	29.773	445,668
2026-01-13	96.400	96.450	93.850	94.750	29.188	357,921
2026-01-12	96.700	96.750	95.600	95.900	29.542	298,344
2026-01-09	96.150	96.850	95.750	96.700	29.789	273,864
2026-01-08	96.700	96.700	95.450	96.150	29.619	245,049
2026-01-07	95.350	96.750	94.000	96.700	29.789	525,298
2026-01-05	93.700	94.250	92.750	94.250	29.034	320,412
2026-01-02	93.900	94.350	92.950	93.500	28.803	181,023
2025-12-30	93.150	94.200	93.100	93.900	28.926	274,962
2025-12-29	92.300	93.200	92.200	93.000	28.649	244,629
2025-12-23	92.350	92.750	92.000	92.300	28.433	139,875
2025-12-22	92.000	92.500	91.600	92.350	28.449	188,664
2025-12-19	91.500	92.000	91.300	92.000	28.341	704,461
2025-12-18	90.000	91.400	88.900	91.100	28.064	483,430
2025-12-17	90.950	92.150	90.100	90.150	27.771	374,676
2025-12-16	90.000	90.800	89.450	90.250	27.802	220,056
2025-12-15	90.300	90.750	89.500	90.300	27.817	251,835
2025-12-12	90.900	92.200	90.300	90.300	27.817	329,067
2025-12-11	90.000	91.200	89.850	90.900	28.002	456,036
2025-12-10	89.650	90.800	89.250	89.650	27.617	276,528
2025-12-09	90.600	90.850	89.450	89.750	27.648	398,640
2025-12-08	90.000	90.800	89.600	90.600	27.910	304,506
2025-12-05	89.900	90.150	89.250	89.350	27.525	220,401
2025-12-04	89.100	89.900	88.350	89.550	27.586	238,944
2025-12-03	88.400	89.100	87.950	88.400	27.232	195,225
2025-12-02	88.350	88.500	87.100	88.350	27.216	340,806
2025-12-01	87.950	88.700	87.350	88.700	27.324	316,125
2025-11-28	87.800	89.150	87.600	88.250	27.186	456,138
2025-11-27	86.350	87.800	86.350	87.800	27.047	327,360
2025-11-26	85.350	86.700	85.100	86.250	26.570	411,819
2025-11-25	83.000	84.800	82.550	84.800	26.123	453,354
2025-11-24	82.250	83.400	82.000	82.700	25.476	578,620
2025-11-21	81.200	81.750	80.250	81.750	25.183	280,347
2025-11-20	83.000	83.600	82.350	82.500	25.414	167,046
2025-11-19	81.200	83.550	81.050	81.750	25.183	248,055
2025-11-18	81.900	82.750	81.000	81.200	25.014	259,677
2025-11-17	83.250	83.700	82.800	83.250	25.645	168,222
2025-11-14	83.700	84.050	82.200	83.450	25.707	284,508
2025-11-13	84.500	84.650	82.650	82.700	25.476	220,425
2025-11-12	84.750	84.900	83.800	84.350	25.984	244,170
2025-11-11	83.850	84.750	83.400	84.550	26.046	317,226
2025-11-10	83.750	84.250	83.200	83.850	25.830	225,069
2025-11-07	82.400	83.900	82.000	82.850	25.522	238,389
2025-11-06	83.100	83.950	82.150	82.550	25.430	317,655
2025-11-05	83.800	84.400	83.100	83.450	25.707	277,128
2025-11-04	85.500	85.500	83.750	84.400	26.000	233,166
2025-11-03	86.000	87.100	85.250	86.350	26.600	352,143
2025-10-31	85.500	86.200	84.500	85.600	26.369	416,604

← NewerPage 4 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.