Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	49.260	49.791	48.450	49.515	14.502	9,086
2024-03-11	49.450	49.590	49.000	49.375	14.461	4,771
2024-03-08	49.420	49.740	49.220	49.220	14.416	17,400
2024-03-07	47.825	49.540	47.630	49.285	14.435	16,183
2024-03-06	47.830	48.090	47.560	47.655	13.957	395,715
2024-03-05	47.625	48.270	47.410	47.600	13.941	21,030
2024-03-04	48.080	48.300	47.440	47.475	13.905	8,643
2024-03-01	47.605	48.350	47.605	48.075	14.081	12,372
2024-02-29	47.775	47.860	47.200	47.260	13.842	16,890
2024-02-28	47.695	48.060	47.370	47.795	13.999	51,695
2024-02-27	48.445	48.550	47.370	47.430	13.892	7,442
2024-02-26	48.245	48.540	48.020	48.370	14.167	9,680
2024-02-23	48.550	48.640	48.200	48.300	14.146	6,680
2024-02-22	48.440	48.600	48.170	48.475	14.198	121,453
2024-02-21	47.710	48.303	47.200	47.735	13.981	17,783
2024-02-20	47.785	48.300	47.420	47.905	14.031	16,414
2024-02-19	47.875	48.140	47.290	47.705	13.972	97,501
2024-02-16	47.720	48.420	47.720	47.805	14.001	12,953
2024-02-15	46.960	47.400	46.860	47.120	13.801	12,337
2024-02-14	45.405	46.600	45.380	46.320	13.566	15,266
2024-02-13	44.965	45.690	44.640	45.160	13.227	19,976
2024-02-12	45.815	46.230	45.096	45.300	13.268	23,024
2024-02-09	46.015	46.620	45.770	46.040	13.485	103,318
2024-02-08	45.480	46.320	45.460	46.120	13.508	33,970
2024-02-07	45.195	45.540	44.920	45.185	13.234	29,334
2024-02-06	44.495	45.225	44.495	44.835	13.132	14,438
2024-02-05	43.430	44.230	42.910	44.020	12.893	28,553
2024-02-02	42.215	43.700	42.000	43.530	12.749	9,225
2024-02-01	39.960	41.070	39.960	40.745	11.934	23,747
2024-01-31	40.080	40.540	39.838	40.185	11.770	29,664
2024-01-30	40.175	40.230	39.880	40.000	11.715	18,485
2024-01-29	40.065	40.070	39.760	39.930	11.695	8,017
2024-01-26	40.115	40.300	39.790	40.275	11.796	26,434
2024-01-25	39.580	40.071	39.580	40.000	11.715	21,006
2024-01-24	39.520	39.650	39.140	39.545	11.582	12,172
2024-01-23	39.535	39.940	38.930	39.335	11.521	7,694
2024-01-22	39.290	39.560	39.200	39.430	11.548	22,226
2024-01-19	39.040	39.440	38.830	39.035	11.433	16,337
2024-01-18	38.655	38.930	38.430	38.635	11.316	10,799
2024-01-17	38.590	38.590	38.260	38.335	11.228	17,594
2024-01-16	38.940	39.010	38.580	38.810	11.367	11,571
2024-01-15	39.205	39.480	39.000	39.355	11.527	16,281
2024-01-12	38.900	39.370	38.900	38.990	11.420	30,509
2024-01-11	39.475	39.750	38.310	38.365	11.237	22,607
2024-01-10	38.575	39.410	38.230	38.955	11.409	28,188
2024-01-09	38.740	39.210	38.640	38.900	11.393	81,518
2024-01-08	38.395	38.980	38.320	38.555	11.292	20,542
2024-01-05	39.240	39.240	38.110	38.360	11.235	23,704
2024-01-04	39.390	39.720	39.390	39.535	11.579	16,080
2024-01-03	39.780	40.160	39.000	39.310	11.513	19,464
2024-01-02	40.790	41.080	39.680	39.860	11.674	12,023
2023-12-29	40.795	41.250	40.760	41.250	12.082	10,942
2023-12-28	40.010	41.135	40.010	41.135	12.048	12,496
2023-12-27	39.750	39.940	39.600	39.735	11.638	9,331
2023-12-22	39.310	39.601	39.220	39.385	11.535	4,249
2023-12-21	39.215	39.460	39.155	39.155	11.468	12,398
2023-12-20	39.065	39.450	39.010	39.165	11.471	8,837
2023-12-19	38.550	39.112	38.550	38.845	11.377	6,623
2023-12-18	38.260	38.910	38.160	38.625	11.313	19,845
2023-12-15	39.050	39.170	38.260	38.560	11.294	72,022

← NewerPage 12 of 22 · 1,267 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.