Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	30.930	31.570	30.890	30.930	9.059	13,505
2023-09-20	30.895	31.500	30.840	31.265	9.157	28,190
2023-09-19	31.600	31.600	30.630	30.850	9.036	21,037
2023-09-18	31.740	31.820	31.240	31.370	9.188	16,233
2023-09-15	31.430	32.000	31.398	31.850	9.328	46,677
2023-09-14	30.935	31.290	30.710	31.280	9.162	12,026
2023-09-13	31.120	31.200	30.720	30.825	9.028	13,103
2023-09-12	31.630	31.720	30.970	31.260	9.156	56,487
2023-09-11	31.525	31.780	31.230	31.380	9.191	9,196
2023-09-08	31.790	31.790	31.160	31.605	9.257	25,924
2023-09-07	32.345	32.550	31.640	31.950	9.358	41,855
2023-09-06	32.035	32.690	32.030	32.645	9.561	12,621
2023-09-05	31.715	32.452	31.680	32.285	9.456	28,759
2023-09-04	32.495	32.770	32.079	32.165	9.421	20,370
2023-09-01	31.930	32.600	31.910	32.440	9.501	19,843
2023-08-31	31.930	31.930	31.930	31.930	9.352	15,687
2023-08-30	31.660	32.400	31.660	32.235	9.441	30,641
2023-08-29	31.390	31.740	31.390	31.635	9.265	86,087
2023-08-25	30.230	30.550	30.150	30.160	8.833	14,550
2023-08-24	30.620	30.680	30.390	30.405	8.905	24,915
2023-08-23	30.270	30.490	29.850	30.300	8.874	8,159
2023-08-22	29.900	30.230	29.900	30.160	8.833	30,346
2023-08-21	30.020	30.020	29.810	29.810	8.731	144,568
2023-08-18	30.245	30.260	29.750	29.915	8.762	38,652
2023-08-17	30.430	30.650	30.308	30.430	8.913	25,675
2023-08-16	30.610	30.930	30.560	30.710	8.995	102,473
2023-08-15	31.080	31.260	30.640	30.830	9.030	32,263
2023-08-14	30.815	31.030	30.723	30.990	9.077	27,352
2023-08-11	31.610	31.610	30.710	30.770	9.012	48,478
2023-08-10	31.665	31.665	31.665	31.665	9.274	10,860
2023-08-09	31.855	31.900	31.530	31.820	9.320	23,776
2023-08-08	31.483	31.483	31.250	31.360	9.185	20,173
2023-08-07	31.695	31.810	31.150	31.455	9.213	19,354
2023-08-04	31.825	31.920	31.520	31.810	9.317	8,944
2023-08-03	32.320	32.320	31.500	31.810	9.317	20,552
2023-08-02	32.455	32.840	32.370	32.695	9.576	31,169
2023-08-01	32.650	33.140	32.340	33.075	9.687	21,593
2023-07-31	31.740	33.480	31.720	33.185	9.719	105,426
2023-07-28	31.695	31.890	31.370	31.800	9.314	26,866
2023-07-27	31.790	31.790	31.200	31.390	9.194	68,249
2023-07-26	33.850	33.850	31.490	31.860	9.331	106,370
2023-07-25	34.500	34.563	34.130	34.335	10.056	46,160
2023-07-24	34.450	34.680	34.040	34.515	10.109	61,856
2023-07-21	34.445	35.000	34.390	34.620	10.140	65,094
2023-07-20	35.550	35.630	34.640	34.710	10.166	149,758
2023-07-19	35.815	36.120	35.540	36.110	10.576	10,513
2023-07-18	35.440	35.810	35.250	35.770	10.477	56,353
2023-07-17	35.460	35.460	35.060	35.345	10.352	39,150
2023-07-14	36.125	36.230	35.600	35.905	10.516	36,241
2023-07-13	36.660	36.670	36.338	36.425	10.668	117,226
2023-07-12	36.120	36.620	35.850	36.485	10.686	17,996
2023-07-11	35.780	36.100	35.580	35.770	10.477	39,243
2023-07-10	35.385	35.660	35.385	35.385	10.364	46,247
2023-07-07	35.095	35.830	34.890	35.785	10.481	52,515
2023-07-06	35.430	35.630	34.960	34.960	10.239	44,080
2023-07-05	35.995	36.000	35.450	35.745	10.469	23,850
2023-07-04	36.400	36.400	35.910	36.050	10.559	21,461
2023-07-03	36.645	36.846	36.265	36.265	10.621	20,518
2023-06-30	36.600	36.860	36.500	36.565	10.709	112,135
2023-06-29	36.720	36.720	35.930	36.270	10.623	7,804

← NewerPage 14 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.