Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	63.275	64.250	61.800	61.925	18.641	2,678
2024-09-02	63.375	63.950	62.900	63.850	19.221	2,446
2024-08-30	62.750	63.506	62.550	63.350	19.070	24,501
2024-08-29	62.550	63.100	62.500	62.625	18.852	1,816
2024-08-28	62.150	63.100	62.050	62.750	18.889	24,845
2024-08-27	62.300	62.300	61.400	61.750	18.588	2,071
2024-08-23	60.900	62.150	60.650	61.575	18.536	2,176
2024-08-22	60.825	61.050	60.650	60.825	18.310	2,778
2024-08-21	59.500	61.050	59.500	60.650	18.257	120,384
2024-08-20	59.650	60.250	59.500	59.650	17.956	2,767
2024-08-19	60.025	60.100	59.450	59.925	18.039	3,728
2024-08-16	60.550	60.550	59.850	60.200	18.122	3,453
2024-08-15	59.900	60.900	59.450	60.550	18.227	1,532
2024-08-14	60.050	60.150	59.100	59.800	18.001	2,374
2024-08-13	60.450	60.450	59.700	59.700	17.971	876
2024-08-12	61.150	61.150	60.100	60.450	18.197	27,850
2024-08-09	60.750	61.650	60.750	60.950	18.348	1,650
2024-08-08	59.300	60.400	59.100	60.025	18.069	2,140
2024-08-07	58.600	60.000	58.600	59.625	17.949	3,933
2024-08-06	58.150	58.900	57.600	57.850	17.414	6,585
2024-08-05	57.600	58.450	56.500	57.800	17.399	4,192
2024-08-02	62.250	62.550	60.200	60.850	18.317	4,356
2024-08-01	64.225	64.500	63.300	63.300	19.055	2,623
2024-07-31	64.650	65.100	64.300	65.025	19.574	25,407
2024-07-30	63.450	64.750	63.450	64.200	19.326	6,218
2024-07-29	59.500	62.950	59.500	62.725	18.882	6,266
2024-07-26	56.750	60.200	56.750	59.750	17.986	2,727
2024-07-25	53.250	53.250	51.550	52.575	15.827	8,920
2024-07-24	54.700	54.900	54.250	54.775	16.489	3,725
2024-07-23	54.750	55.225	54.700	55.225	16.624	188,633
2024-07-22	54.250	55.150	54.250	54.650	16.451	14,369
2024-07-19	54.700	54.900	53.650	54.100	16.286	2,571
2024-07-18	54.725	55.650	54.600	55.250	16.632	5,072
2024-07-17	55.350	55.350	54.600	54.700	16.466	10,771
2024-07-16	55.000	55.700	55.000	55.450	16.692	1,811
2024-07-15	54.850	56.050	54.850	55.350	16.662	3,767
2024-07-12	54.350	55.800	54.350	55.400	16.677	6,278
2024-07-11	54.050	54.600	53.550	54.500	16.406	2,216
2024-07-10	53.850	54.100	53.350	53.825	16.203	6,075
2024-07-09	54.275	54.400	53.550	53.650	16.150	4,238
2024-07-08	54.350	54.450	53.950	54.325	16.353	11,364
2024-07-05	55.050	55.050	54.450	54.900	16.526	2,386
2024-07-04	54.625	54.950	54.450	54.800	16.496	1,657
2024-07-03	54.500	55.250	54.450	55.050	16.572	2,439
2024-07-02	54.100	54.250	53.350	54.200	16.316	7,356
2024-07-01	53.800	54.900	53.800	54.325	16.353	1,480
2024-06-28	53.575	53.800	52.850	53.400	16.075	12,089
2024-06-27	53.000	53.300	52.700	52.850	15.909	12,503
2024-06-26	53.675	53.900	52.900	53.000	15.954	9,609
2024-06-25	53.700	53.700	53.100	53.425	16.082	5,100
2024-06-24	54.225	54.600	53.550	53.825	16.203	87,429
2024-06-21	53.625	53.625	53.625	53.625	16.143	0
2024-06-20	53.725	54.000	53.300	53.625	16.143	201,921
2024-06-19	53.850	54.300	53.800	53.875	16.218	9,651
2024-06-18	53.925	54.225	53.750	54.225	16.323	3,123
2024-06-17	52.725	54.000	52.700	53.550	16.120	99,301
2024-06-14	54.650	54.700	51.800	52.450	15.789	122,851
2024-06-13	55.350	56.500	54.750	55.175	16.609	17,298
2024-06-12	51.700	56.500	51.100	55.800	16.797	5,004
2024-06-11	52.000	52.300	51.650	51.700	15.563	5,846

← NewerPage 10 of 22 · 1,262 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
2022-03-31	0.0264 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.