Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	63.850	66.400	63.750	66.000	20.331	379,830
2025-05-12	62.150	64.500	62.150	63.750	19.638	316,374
2025-05-09	61.400	62.150	61.200	61.250	18.868	244,092
2025-05-08	60.300	61.350	60.200	60.800	18.730	450,654
2025-05-07	59.000	60.050	58.650	59.900	18.452	255,252
2025-05-06	58.800	59.250	58.150	59.000	18.175	222,186
2025-05-05	59.500	59.500	58.550	58.700	18.083	470,529
2025-05-02	59.350	60.200	58.400	59.550	18.345	589,396
2025-04-30	57.500	59.100	57.500	58.800	18.114	446,154
2025-04-29	58.000	58.700	57.400	57.500	17.713	321,960
2025-04-28	57.600	58.300	57.450	58.000	17.867	395,079
2025-04-25	56.100	58.500	55.650	58.200	17.929	864,268
2025-04-24	55.000	59.100	52.800	55.100	16.974	1,314,577
2025-04-23	53.400	54.850	53.150	54.850	16.897	724,333
2025-04-22	53.000	53.000	51.500	52.600	16.204	309,279
2025-04-17	53.500	54.100	52.500	53.050	16.342	226,116
2025-04-16	53.950	54.000	52.850	53.500	16.481	288,138
2025-04-15	53.300	54.700	53.250	54.700	16.850	303,585
2025-04-14	52.750	53.300	51.900	53.100	16.358	367,917
2025-04-11	52.750	52.800	50.400	51.400	15.834	615,838
2025-04-10	56.000	57.350	51.850	51.850	15.973	906,154
2025-04-09	50.000	50.950	47.780	49.020	15.101	773,470
2025-04-08	51.750	52.700	50.950	51.550	15.880	510,679
2025-04-07	50.000	53.850	48.620	50.600	15.587	963,385
2025-04-04	55.000	55.750	51.400	52.800	16.265	731,677
2025-04-03	56.950	58.050	55.600	56.050	17.266	533,503
2025-04-02	59.400	60.000	58.400	59.100	18.206	319,263
2025-04-01	59.300	60.250	58.450	59.400	18.298	510,715
2025-03-31	60.800	60.800	58.050	58.800	18.114	765,331
2025-03-28	67.350	68.400	59.900	61.000	18.791	1,139,716
2025-03-27	71.200	71.300	68.450	69.450	20.886	349,023
2025-03-26	72.650	73.150	71.650	71.750	21.578	293,850
2025-03-25	72.250	72.500	71.150	72.100	21.683	243,690
2025-03-24	71.100	72.400	71.100	72.400	21.773	340,272
2025-03-21	70.800	72.000	70.800	70.900	21.322	908,161
2025-03-20	72.000	72.700	70.150	71.300	21.442	320,703
2025-03-19	69.050	72.850	68.800	72.850	21.908	647,566
2025-03-18	68.600	69.100	68.250	69.100	20.781	247,920
2025-03-17	68.600	69.300	68.050	68.350	20.555	247,302
2025-03-14	67.050	68.950	67.050	68.050	20.465	263,784
2025-03-13	68.000	68.500	67.100	67.100	20.179	192,426
2025-03-12	68.450	69.150	67.800	68.300	20.540	212,775
2025-03-11	68.400	68.900	67.850	68.100	20.480	351,327
2025-03-10	69.700	70.050	67.800	68.650	20.645	226,989
2025-03-07	70.550	70.650	68.900	69.650	20.946	243,171
2025-03-06	70.000	71.200	69.600	70.950	21.337	292,383
2025-03-05	67.400	70.350	67.400	69.650	20.946	370,683
2025-03-04	68.000	68.000	65.900	66.450	19.984	299,322
2025-03-03	68.750	69.000	68.300	68.300	20.540	194,607
2025-02-28	68.900	69.250	68.200	68.500	20.600	494,941
2025-02-27	70.450	70.900	69.500	69.600	20.931	215,874
2025-02-26	70.350	71.500	70.350	70.850	21.307	215,874
2025-02-25	68.500	70.450	68.500	69.900	21.021	232,662
2025-02-24	69.900	69.950	68.700	68.800	20.691	265,137
2025-02-21	71.000	71.650	69.450	69.900	21.021	324,831
2025-02-20	69.900	71.350	69.900	71.000	21.352	356,721
2025-02-19	70.500	71.400	69.500	69.900	21.021	298,458
2025-02-18	70.350	70.650	69.850	70.500	21.202	211,191
2025-02-17	69.350	70.500	69.050	70.350	21.157	267,045
2025-02-14	69.750	70.350	68.600	69.500	20.901	344,823

← NewerPage 7 of 21 · 1,259 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.