Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	85.650	85.800	84.650	85.100	26.215	279,846
2025-10-29	84.800	85.650	84.300	85.400	26.308	576,541
2025-10-28	85.000	85.300	84.050	84.900	26.154	218,292
2025-10-27	84.150	85.850	83.500	85.400	26.308	426,399
2025-10-24	81.850	83.950	80.700	83.900	25.846	811,033
2025-10-23	70.350	82.200	69.100	81.850	25.214	1,189,276
2025-10-22	71.050	71.600	70.250	70.350	21.672	305,562
2025-10-21	70.550	71.750	70.300	71.200	21.933	468,798
2025-10-20	69.450	70.500	69.200	70.400	21.687	318,489
2025-10-17	67.850	70.000	67.500	69.450	21.394	630,760
2025-10-16	68.200	69.200	67.300	69.200	21.317	350,136
2025-10-15	68.150	68.700	67.850	67.850	20.901	242,727
2025-10-14	67.600	68.050	66.900	68.000	20.948	205,296
2025-10-13	66.450	68.050	66.450	68.050	20.963	258,051
2025-10-10	69.150	69.400	66.350	66.350	20.439	421,674
2025-10-09	71.750	71.750	69.150	69.150	21.302	373,605
2025-10-08	71.700	71.850	70.950	71.600	22.057	145,683
2025-10-07	72.200	72.250	71.000	71.700	22.087	231,645
2025-10-06	71.600	72.600	70.950	72.200	22.241	173,193
2025-10-03	70.700	71.750	70.000	71.750	22.103	156,216
2025-10-02	69.800	71.050	69.800	70.600	21.749	268,272
2025-10-01	70.300	70.400	69.400	69.400	21.379	243,150
2025-09-30	68.950	70.350	68.700	70.200	21.625	279,357
2025-09-29	69.500	69.800	68.450	69.000	21.256	239,910
2025-09-26	69.250	70.500	69.000	69.800	21.502	226,074
2025-09-25	70.500	71.000	68.200	68.850	21.209	371,943
2025-09-24	72.150	72.200	70.300	70.350	21.672	283,440
2025-09-23	72.500	73.250	71.850	71.850	22.134	193,098
2025-09-22	72.950	72.950	71.550	72.300	22.272	173,331
2025-09-19	73.150	73.150	72.400	72.950	22.472	400,293
2025-09-18	72.750	73.750	72.750	73.050	22.503	175,380
2025-09-17	74.000	74.200	72.350	72.500	22.334	264,690
2025-09-16	75.600	75.700	73.700	73.700	22.703	230,937
2025-09-15	76.200	76.550	75.300	75.700	23.320	106,329
2025-09-12	76.800	77.050	75.850	75.900	23.381	147,276
2025-09-11	75.000	76.950	74.800	76.700	23.628	321,129
2025-09-10	74.350	75.050	74.100	75.000	23.104	199,521
2025-09-09	75.050	75.350	74.150	74.350	22.904	158,853
2025-09-08	73.300	75.000	73.300	75.000	23.104	301,731
2025-09-05	72.150	73.400	72.150	73.100	22.519	220,101
2025-09-04	71.750	72.100	71.200	71.950	22.164	124,851
2025-09-03	71.900	73.000	71.450	71.900	22.149	262,575
2025-09-02	73.550	74.300	70.250	71.100	21.903	382,956
2025-09-01	73.500	74.850	72.800	73.500	22.642	534,826
2025-08-29	71.650	72.250	70.400	70.400	21.687	281,670
2025-08-28	71.950	72.300	71.500	71.650	22.072	96,822
2025-08-27	72.600	72.600	71.400	71.900	22.149	127,305
2025-08-26	72.650	73.250	71.850	72.600	22.365	267,462
2025-08-25	73.650	73.750	72.650	72.650	22.380	128,964
2025-08-22	72.650	73.950	72.500	73.950	22.781	90,111
2025-08-21	73.400	73.500	72.450	72.650	22.380	129,663
2025-08-20	73.700	74.000	72.850	73.400	22.611	151,512
2025-08-19	73.650	75.000	73.200	74.250	22.873	212,841
2025-08-18	73.850	73.900	72.750	73.200	22.549	279,858
2025-08-15	73.850	74.250	73.350	73.650	22.688	94,491
2025-08-14	73.500	74.100	72.900	73.750	22.719	243,579
2025-08-13	74.700	75.300	73.300	73.300	22.580	254,196
2025-08-12	74.200	74.650	73.800	74.500	22.950	205,803
2025-08-11	74.750	74.950	74.050	74.200	22.858	167,145
2025-08-08	73.700	74.750	73.050	74.750	23.027	185,580

← NewerPage 5 of 21 · 1,257 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.