Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	72.900	74.100	72.900	73.550	22.657	228,585
2025-08-06	73.900	74.750	72.100	72.750	22.411	295,191
2025-08-05	72.600	73.950	72.600	73.700	22.703	194,412
2025-08-04	72.300	72.950	72.250	72.300	22.272	172,761
2025-08-01	73.100	73.150	71.800	72.100	22.211	237,168
2025-07-31	75.500	75.500	73.300	73.300	22.580	431,610
2025-07-30	73.800	76.250	73.800	75.550	23.273	284,856
2025-07-29	74.500	75.400	70.600	74.300	22.888	140,202
2025-07-28	75.250	76.050	74.150	74.500	22.950	215,658
2025-07-25	74.550	76.650	73.350	74.850	23.058	382,506
2025-07-24	70.500	77.500	68.050	74.600	22.981	913,177
2025-07-23	68.250	70.550	67.850	70.550	21.733	328,113
2025-07-22	69.100	69.350	66.550	67.300	20.732	164,928
2025-07-21	69.150	70.600	68.800	69.250	21.333	242,895
2025-07-18	69.200	69.950	68.500	69.150	21.302	271,923
2025-07-17	67.700	69.100	67.550	69.000	21.256	174,609
2025-07-16	68.750	69.100	67.150	67.150	20.686	213,192
2025-07-15	68.150	69.450	68.150	68.850	21.209	180,570
2025-07-14	67.950	68.350	67.500	68.100	20.978	164,610
2025-07-11	69.000	69.000	68.200	68.600	21.132	183,522
2025-07-10	68.450	69.450	68.250	69.450	21.394	173,271
2025-07-09	67.900	68.900	67.300	68.300	21.040	156,915
2025-07-08	67.650	67.900	67.000	67.900	20.917	150,453
2025-07-07	66.550	67.700	66.350	67.650	20.840	192,942
2025-07-04	66.850	67.050	66.350	66.550	20.501	100,302
2025-07-03	67.400	67.750	66.900	67.350	20.747	245,946
2025-07-02	67.050	67.500	66.550	67.350	20.747	205,632
2025-07-01	67.350	67.450	66.100	66.550	20.501	198,750
2025-06-30	67.550	67.950	67.100	67.350	20.747	253,599
2025-06-27	66.800	67.550	66.500	67.450	20.778	204,297
2025-06-26	66.050	66.700	65.800	66.200	20.393	145,815
2025-06-25	66.000	66.500	65.550	66.000	20.331	262,521
2025-06-24	65.600	66.550	64.750	65.250	20.100	432,258
2025-06-23	63.850	65.200	63.800	64.600	19.900	332,658
2025-06-19	64.450	65.050	63.600	63.850	19.669	1,058,200
2025-06-18	67.000	67.400	65.050	65.550	20.193	350,619
2025-06-17	67.600	68.450	66.700	66.950	20.624	527,485
2025-06-16	67.500	68.800	66.650	68.700	21.163	574,462
2025-06-13	68.450	69.250	67.800	68.550	21.117	381,540
2025-06-12	69.400	69.800	68.450	69.500	21.410	600,136
2025-06-11	68.950	69.750	68.500	69.750	21.487	301,347
2025-06-10	69.500	69.500	68.100	68.650	21.148	297,564
2025-06-09	69.500	69.750	68.850	69.500	21.410	313,203
2025-06-06	69.400	69.700	68.750	69.700	21.471	225,621
2025-06-05	68.100	69.500	68.100	69.500	21.410	381,612
2025-06-04	67.500	68.450	67.150	68.050	20.963	392,793
2025-06-03	69.300	69.300	66.900	67.400	20.763	406,665
2025-06-02	68.550	70.150	68.550	69.350	21.363	467,688
2025-05-30	68.800	69.550	68.100	68.800	21.194	445,635
2025-05-28	69.150	70.250	68.850	68.850	21.209	261,177
2025-05-27	68.050	69.500	67.750	69.500	21.410	280,167
2025-05-26	68.100	69.100	67.800	68.050	20.963	229,881
2025-05-23	68.850	69.250	66.000	67.300	20.732	4,488,116
2025-05-22	69.900	70.550	68.700	68.850	21.209	411,267
2025-05-21	67.650	70.500	67.650	70.450	21.702	662,005
2025-05-20	66.750	68.100	66.650	67.650	20.840	586,252
2025-05-19	65.000	66.600	65.000	66.400	20.455	447,618
2025-05-16	66.000	66.450	65.000	65.150	20.070	259,056
2025-05-15	64.950	65.750	64.500	65.700	20.239	244,731
2025-05-14	66.200	66.550	65.350	65.500	20.177	270,162

← NewerPage 6 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.