Konecranes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	65.150	66.050	64.750	65.800	19.788	160,074
2024-11-12	66.350	66.350	64.850	65.150	19.593	173,232
2024-11-11	66.700	67.350	66.300	66.350	19.954	140,610
2024-11-08	66.600	67.250	65.700	66.450	19.984	226,746
2024-11-07	63.800	66.450	63.800	66.450	19.984	231,936
2024-11-06	64.450	65.900	63.750	63.750	19.172	277,323
2024-11-05	64.000	64.650	64.000	64.200	19.307	205,827
2024-11-04	63.550	64.050	63.300	64.000	19.247	172,485
2024-11-01	63.150	63.950	62.900	63.550	19.112	237,246
2024-10-31	64.000	64.000	62.550	63.350	19.052	528,502
2024-10-30	63.500	65.250	63.400	64.400	19.367	370,263
2024-10-29	63.050	64.150	62.650	63.900	19.217	264,579
2024-10-28	61.750	63.150	60.750	63.000	18.946	594,040
2024-10-25	66.550	68.000	62.050	62.050	18.661	2,968,419
2024-10-24	65.800	67.100	65.550	66.000	19.848	340,518
2024-10-23	65.850	67.200	65.550	66.250	19.924	289,287
2024-10-22	65.500	66.100	64.500	65.850	19.803	288,819
2024-10-21	66.250	66.300	65.050	65.450	19.683	182,634
2024-10-18	66.500	67.200	66.050	66.350	19.954	269,091
2024-10-17	65.400	66.450	65.400	66.450	19.984	198,393
2024-10-16	64.850	65.550	64.600	65.450	19.683	122,700
2024-10-15	66.150	66.550	64.150	65.050	19.563	233,409
2024-10-14	65.700	66.000	65.350	66.000	19.848	164,580
2024-10-11	65.500	66.250	65.450	65.850	19.803	174,285
2024-10-10	67.100	67.300	65.450	65.600	19.728	308,244
2024-10-09	67.500	67.850	67.000	67.300	20.239	200,094
2024-10-08	67.700	67.700	66.750	67.400	20.269	169,377
2024-10-07	68.100	68.500	67.250	68.150	20.495	281,190
2024-10-04	67.050	68.250	67.000	68.050	20.465	279,468
2024-10-03	67.400	67.850	66.950	67.100	20.179	173,430
2024-10-02	67.150	67.950	66.550	67.600	20.330	220,053
2024-10-01	67.650	68.150	67.050	67.050	20.164	293,505
2024-09-30	67.300	68.100	66.950	67.400	20.269	282,498
2024-09-27	67.700	67.950	67.250	67.500	20.300	204,297
2024-09-26	67.000	68.600	67.000	68.400	20.570	332,724
2024-09-25	64.750	66.400	64.700	66.350	19.954	244,038
2024-09-24	65.300	65.600	64.700	64.950	19.533	155,979
2024-09-23	64.950	65.300	64.250	64.750	19.473	176,358
2024-09-20	65.900	66.200	64.350	65.050	19.563	463,491
2024-09-19	63.350	66.050	63.200	66.050	19.863	305,766
2024-09-18	60.900	62.800	60.650	62.750	18.871	287,385
2024-09-17	60.000	61.000	59.800	61.000	18.345	235,716
2024-09-16	59.500	60.500	59.400	59.800	17.984	159,903
2024-09-13	61.300	62.000	58.900	59.750	17.969	495,727
2024-09-12	58.200	58.250	56.550	57.050	17.157	275,448
2024-09-11	57.500	57.650	56.650	57.050	17.157	220,020
2024-09-10	58.000	58.400	57.100	57.300	17.232	210,072
2024-09-09	58.000	58.700	57.800	58.000	17.443	251,622
2024-09-06	59.200	59.450	57.600	57.650	17.337	272,220
2024-09-05	60.750	61.100	59.600	59.650	17.939	221,040
2024-09-04	60.900	61.400	60.650	61.050	18.360	252,774
2024-09-03	62.900	64.350	61.600	62.050	18.661	359,973
2024-09-02	63.500	63.950	62.900	63.700	19.157	192,138
2024-08-30	62.700	63.500	62.600	63.500	19.097	411,249
2024-08-29	62.500	63.150	62.400	63.100	18.976	192,852
2024-08-28	62.150	63.100	62.000	62.600	18.826	378,480
2024-08-27	62.400	62.450	61.300	61.950	18.630	320,181
2024-08-26	61.900	62.700	61.300	62.500	18.796	327,429
2024-08-23	60.750	62.200	60.550	62.150	18.691	306,495
2024-08-22	60.850	61.200	60.600	61.050	18.360	182,085

← NewerPage 9 of 21 · 1,260 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.