Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	37.775	38.210	37.620	38.030	11.138	26,273
2023-12-13	37.525	37.620	37.350	37.495	10.982	5,947
2023-12-12	37.435	37.660	37.260	37.440	10.966	6,080
2023-12-11	37.390	37.645	37.200	37.645	11.026	13,302
2023-12-08	36.980	37.640	36.970	37.460	10.972	7,335
2023-12-07	36.990	37.290	36.990	37.070	10.857	9,183
2023-12-06	36.910	36.910	36.910	36.910	10.810	0
2023-12-05	36.500	37.040	36.500	36.910	10.810	11,841
2023-12-04	36.495	36.820	36.370	36.480	10.684	10,563
2023-12-01	36.430	36.740	36.430	36.495	10.689	17,835
2023-11-30	36.215	36.302	36.000	36.130	10.582	27,010
2023-11-29	35.960	36.400	35.960	36.145	10.586	15,943
2023-11-28	35.190	35.800	35.100	35.770	10.477	17,893
2023-11-27	35.190	35.580	35.170	35.370	10.359	28,719
2023-11-24	35.030	35.350	34.960	35.330	10.348	20,356
2023-11-23	34.890	35.080	34.810	34.885	10.217	16,915
2023-11-22	34.700	35.080	34.700	34.805	10.194	32,783
2023-11-21	35.020	35.260	34.590	34.685	10.159	19,712
2023-11-20	35.170	35.230	34.910	34.970	10.242	9,647
2023-11-17	34.730	35.580	34.650	35.125	10.288	48,298
2023-11-16	34.885	34.930	34.610	34.760	10.181	27,144
2023-11-15	34.200	35.030	34.200	34.935	10.232	22,437
2023-11-14	32.630	34.250	32.500	33.975	9.951	36,627
2023-11-13	32.625	32.800	32.495	32.495	9.517	11,986
2023-11-10	32.800	32.942	32.360	32.580	9.542	12,925
2023-11-09	32.120	33.130	31.960	33.105	9.696	20,684
2023-11-08	31.230	31.975	31.230	31.975	9.365	27,596
2023-11-07	31.430	31.800	31.430	31.605	9.257	20,496
2023-11-06	32.065	32.240	31.680	31.765	9.304	32,253
2023-11-03	31.750	32.120	31.660	31.925	9.350	29,384
2023-11-02	31.330	31.850	31.330	31.650	9.270	17,291
2023-11-01	30.900	30.930	30.420	30.840	9.033	15,607
2023-10-31	29.705	30.950	29.690	30.790	9.018	42,289
2023-10-30	29.520	29.990	29.520	29.560	8.658	20,737
2023-10-27	29.240	30.170	29.240	29.360	8.599	27,892
2023-10-26	28.595	29.800	28.290	29.315	8.586	66,202
2023-10-25	29.590	29.590	28.350	28.735	8.416	106,378
2023-10-24	30.095	30.320	29.610	29.675	8.691	71,457
2023-10-23	30.490	30.680	29.940	30.225	8.853	40,867
2023-10-20	30.565	30.880	30.180	30.815	9.025	43,678
2023-10-19	30.380	30.955	30.280	30.955	9.066	35,459
2023-10-18	31.270	31.400	30.750	30.955	9.066	13,505
2023-10-17	31.575	31.650	31.030	31.275	9.160	38,420
2023-10-16	31.750	32.080	31.410	31.995	9.371	21,399
2023-10-13	32.800	32.800	31.830	32.035	9.383	34,670
2023-10-12	32.730	33.320	32.680	32.960	9.654	38,203
2023-10-11	32.565	32.580	31.930	32.270	9.451	45,044
2023-10-10	31.360	32.073	31.310	31.990	9.369	223,344
2023-10-09	30.865	31.200	30.480	30.960	9.068	46,813
2023-10-06	30.440	30.800	30.340	30.390	8.901	31,899
2023-10-05	30.110	30.650	30.020	30.545	8.946	29,881
2023-10-04	30.275	30.510	29.850	30.265	8.864	41,571
2023-10-03	30.890	30.970	30.240	30.720	8.997	41,944
2023-10-02	31.425	31.720	30.820	30.900	9.050	18,008
2023-09-29	31.180	31.730	31.180	31.530	9.235	12,874
2023-09-28	31.105	31.250	30.180	30.810	9.024	11,042
2023-09-27	30.850	31.320	30.850	30.915	9.055	19,909
2023-09-26	30.535	31.240	30.420	31.105	9.110	122,682
2023-09-25	30.455	30.960	30.440	30.550	8.948	22,405
2023-09-22	30.860	30.870	30.460	30.830	9.030	17,803

← NewerPage 13 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.