Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	51.600	52.500	51.600	52.350	15.759	4,541
2024-06-07	52.875	53.050	51.950	52.450	15.789	5,120
2024-06-06	52.950	53.200	52.550	52.850	15.909	3,477
2024-06-05	51.900	52.850	51.900	52.700	15.864	13,032
2024-06-04	52.375	52.700	51.850	52.350	15.759	8,752
2024-06-03	52.950	53.150	52.200	52.325	15.751	5,550
2024-05-31	52.675	52.700	52.250	52.525	15.811	150,897
2024-05-30	52.725	52.950	52.550	52.625	15.842	21,399
2024-05-29	53.875	53.900	52.900	53.225	16.022	4,877
2024-05-28	54.350	55.000	53.850	54.400	16.376	4,400
2024-05-24	53.600	54.450	53.500	54.150	16.301	86,295
2024-05-23	53.125	54.050	53.000	53.675	16.158	7,084
2024-05-22	53.250	53.700	53.050	53.275	16.037	12,416
2024-05-21	53.825	54.250	53.350	53.800	16.195	14,060
2024-05-20	53.775	54.100	53.350	53.850	16.210	4,431
2024-05-17	54.300	54.400	53.750	53.775	16.188	3,435
2024-05-16	54.725	54.900	54.300	54.725	16.474	12,138
2024-05-15	54.650	55.300	54.550	54.725	16.474	40,257
2024-05-14	53.100	54.700	53.100	54.700	16.466	6,295
2024-05-13	53.125	53.550	52.600	53.075	15.977	3,957
2024-05-10	53.150	53.800	52.950	53.400	16.075	11,178
2024-05-09	52.550	52.550	52.550	52.550	15.819	0
2024-05-08	52.175	53.200	52.150	52.550	15.819	31,327
2024-05-07	51.100	52.250	51.100	52.100	15.683	3,036
2024-05-03	49.335	50.015	48.700	50.015	15.056	18,779
2024-05-02	49.115	49.700	48.720	49.425	14.878	74,920
2024-05-01	49.470	49.470	49.470	49.470	14.892	0
2024-04-30	49.535	50.800	49.280	49.470	14.892	5,830
2024-04-29	49.345	49.380	48.240	49.255	14.827	9,383
2024-04-26	48.120	49.540	47.900	49.325	14.848	139,961
2024-04-25	46.790	47.920	45.440	46.490	13.995	31,705
2024-04-24	48.840	49.220	48.540	48.820	14.696	52,755
2024-04-23	48.510	49.080	47.900	48.880	14.714	28,918
2024-04-22	48.760	48.760	48.080	48.220	14.516	81,727
2024-04-19	48.490	49.360	48.420	49.045	14.764	198,824
2024-04-18	48.590	49.260	48.000	48.900	14.720	40,831
2024-04-17	48.440	49.720	48.180	48.500	14.600	13,097
2024-04-16	48.800	48.800	47.940	48.350	14.555	20,390
2024-04-15	49.385	50.100	49.000	49.535	14.911	17,281
2024-04-12	49.240	49.760	48.840	48.960	14.738	20,198
2024-04-11	49.410	49.560	48.440	49.155	14.797	39,102
2024-04-10	49.480	49.920	48.760	49.045	14.764	19,820
2024-04-09	49.160	49.645	48.960	49.265	14.830	121,396
2024-04-08	48.780	49.420	48.500	49.380	14.865	91,181
2024-04-05	47.900	49.000	47.900	48.550	14.615	14,604
2024-04-04	48.670	49.720	48.640	49.490	14.898	97,024
2024-04-03	47.950	48.660	47.780	48.270	14.531	15,327
2024-04-02	48.130	49.080	47.877	48.420	14.576	13,103
2024-03-28	48.945	49.190	47.480	48.035	14.460	37,620
2024-03-27	49.850	50.100	49.420	49.915	14.619	9,533
2024-03-26	49.170	49.970	49.170	49.900	14.615	8,379
2024-03-25	49.100	49.280	48.380	49.025	14.359	26,078
2024-03-22	49.680	50.460	49.270	49.620	14.533	37,520
2024-03-21	49.990	50.280	49.340	49.905	14.616	17,763
2024-03-20	49.875	50.040	49.400	49.890	14.612	4,347
2024-03-19	49.390	50.140	49.330	50.040	14.656	7,067
2024-03-18	49.400	50.020	49.400	49.700	14.556	92,037
2024-03-15	49.275	49.890	49.190	49.890	14.612	23,990
2024-03-14	48.965	49.800	48.520	49.740	14.568	168,986
2024-03-13	49.745	49.850	48.890	49.340	14.451	51,372

← NewerPage 11 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.