Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	69.000	69.900	68.250	69.900	21.021	392,619
2025-02-12	67.500	69.000	67.450	69.000	20.751	638,290
2025-02-11	65.000	68.050	64.850	67.600	20.330	815,863
2025-02-10	63.300	64.900	63.300	64.900	19.518	336,390
2025-02-07	63.700	65.650	60.950	63.000	18.946	958,051
2025-02-06	58.700	59.950	58.250	59.750	17.969	394,965
2025-02-05	58.400	58.750	57.900	58.350	17.548	261,039
2025-02-04	57.800	58.500	57.500	58.500	17.593	348,690
2025-02-03	56.750	57.800	56.350	57.800	17.382	428,997
2025-01-31	58.100	58.350	57.750	58.300	17.533	441,921
2025-01-30	58.500	58.800	57.600	58.000	17.443	471,525
2025-01-29	58.300	59.100	58.200	58.450	17.578	472,218
2025-01-28	58.200	58.300	57.550	57.950	17.428	254,634
2025-01-27	58.150	58.400	57.200	58.200	17.503	307,080
2025-01-24	59.300	59.700	59.200	59.300	17.834	300,561
2025-01-23	59.400	59.650	59.000	59.000	17.743	415,722
2025-01-22	59.500	59.950	58.950	59.400	17.864	348,783
2025-01-21	60.500	60.550	59.150	59.150	17.788	519,841
2025-01-20	60.250	61.150	58.600	60.450	18.179	571,702
2025-01-17	61.600	62.650	61.450	61.950	18.630	185,022
2025-01-16	61.250	62.150	60.900	61.500	18.495	166,020
2025-01-15	60.800	61.250	60.400	60.750	18.270	235,950
2025-01-14	62.000	62.300	60.650	60.750	18.270	297,351
2025-01-13	62.450	62.800	60.700	61.550	18.510	378,255
2025-01-10	62.300	62.650	61.850	62.450	18.781	299,403
2025-01-09	62.250	62.700	62.100	62.300	18.736	148,632
2025-01-08	63.050	63.950	62.500	62.500	18.796	261,063
2025-01-07	62.000	63.050	61.650	63.050	18.961	305,985
2025-01-03	62.050	62.050	61.400	61.700	18.555	177,126
2025-01-02	61.500	62.100	61.500	62.050	18.661	193,314
2024-12-30	61.500	61.600	60.600	61.200	18.405	199,581
2024-12-27	61.750	62.300	61.400	61.900	18.615	173,610
2024-12-23	61.650	61.950	61.300	61.750	18.570	115,953
2024-12-20	61.050	62.250	60.650	62.050	18.661	518,953
2024-12-19	62.250	62.250	60.300	61.450	18.480	343,881
2024-12-18	63.650	63.850	62.750	62.750	18.871	284,340
2024-12-17	65.000	65.200	63.650	63.750	19.172	251,643
2024-12-16	65.500	65.650	64.800	65.300	19.638	110,808
2024-12-13	65.950	66.850	65.750	65.750	19.773	144,486
2024-12-12	66.250	66.450	64.850	66.000	19.848	215,874
2024-12-11	65.200	67.100	65.150	66.350	19.954	270,357
2024-12-10	66.150	66.600	65.400	65.750	19.773	313,431
2024-12-09	66.700	66.700	65.600	66.150	19.894	283,053
2024-12-05	66.750	67.450	66.600	66.600	20.029	375,903
2024-12-04	66.500	67.600	66.400	66.950	20.134	205,371
2024-12-03	65.000	66.600	65.000	66.450	19.984	197,604
2024-12-02	63.900	65.100	63.200	64.850	19.503	305,061
2024-11-29	63.100	64.050	63.100	64.050	19.262	241,257
2024-11-28	63.200	63.500	62.700	63.350	19.052	162,291
2024-11-27	63.000	63.500	62.750	63.200	19.006	97,092
2024-11-26	63.750	63.800	63.000	63.300	19.036	145,587
2024-11-25	64.000	64.650	63.700	63.750	19.172	375,612
2024-11-22	62.950	63.850	62.400	63.500	19.097	141,108
2024-11-21	62.300	62.750	61.250	62.750	18.871	216,057
2024-11-20	62.750	63.750	62.300	62.300	18.736	152,001
2024-11-19	63.150	63.550	61.500	62.500	18.796	176,439
2024-11-18	63.300	63.400	62.450	63.050	18.961	103,101
2024-11-15	65.600	65.900	63.350	63.500	19.097	201,138
2024-11-14	65.800	66.150	65.600	66.100	19.879	183,681
2024-11-13	65.150	66.050	64.750	65.800	19.788	160,074

← NewerPage 8 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.