Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	36.200	36.660	36.200	36.335	10.642	27,442
2023-06-27	36.175	36.380	35.628	35.940	10.526	38,089
2023-06-26	35.565	36.190	35.310	35.970	10.535	14,748
2023-06-23	35.745	35.745	35.745	35.745	10.469	0
2023-06-22	36.320	36.420	35.200	35.745	10.469	42,349
2023-06-21	36.690	36.690	36.250	36.475	10.683	11,459
2023-06-20	36.960	36.960	36.240	36.580	10.714	28,158
2023-06-19	38.070	38.090	36.830	37.220	10.901	43,500
2023-06-16	36.775	38.450	36.640	38.105	11.160	202,943
2023-06-15	36.950	37.060	36.220	36.500	10.690	60,580
2023-06-14	36.710	37.190	36.690	37.120	10.872	93,835
2023-06-13	36.620	37.340	36.560	36.565	10.709	46,819
2023-06-12	36.205	36.710	36.190	36.440	10.673	49,875
2023-06-09	35.945	36.120	35.920	35.960	10.532	23,154
2023-06-08	35.440	36.040	35.260	35.855	10.501	106,721
2023-06-07	35.310	35.510	35.020	35.300	10.339	10,388
2023-06-06	35.120	35.410	35.070	35.115	10.285	23,822
2023-06-05	35.360	35.550	35.078	35.110	10.283	60,480
2023-06-02	35.325	35.550	34.870	35.325	10.346	21,139
2023-06-01	35.045	35.130	34.360	35.015	10.255	67,963
2023-05-31	35.240	35.700	34.830	35.175	10.302	140,821
2023-05-30	35.230	35.720	35.210	35.690	10.453	29,582
2023-05-26	35.275	35.680	35.100	35.525	10.405	40,300
2023-05-25	35.426	35.426	34.650	35.265	10.329	60,344
2023-05-24	35.940	36.220	35.250	35.440	10.380	65,253
2023-05-23	36.050	36.650	36.010	36.110	10.576	606,146
2023-05-22	35.785	36.220	35.620	36.030	10.553	76,173
2023-05-19	36.050	36.240	35.840	36.080	10.567	64,953
2023-05-18	35.680	35.680	35.680	35.680	10.450	0
2023-05-17	35.210	35.893	35.210	35.680	10.450	149,136
2023-05-16	36.155	36.340	35.000	35.140	10.292	218,467
2023-05-15	39.410	39.450	38.940	38.990	11.420	74,318
2023-05-12	39.120	39.610	38.970	39.250	11.496	41,224
2023-05-11	38.880	39.240	38.590	39.155	11.468	106,215
2023-05-10	37.915	38.710	37.610	38.310	11.220	40,217
2023-05-09	37.670	37.844	37.660	37.670	11.033	37,802
2023-05-05	36.404	37.540	36.404	37.320	10.931	57,588
2023-05-04	36.915	37.320	36.560	36.560	10.708	71,564
2023-05-03	36.625	37.150	36.530	36.740	10.761	43,814
2023-05-02	35.400	36.650	35.400	36.640	10.731	301,178
2023-04-28	35.815	36.770	33.560	35.530	10.406	102,873
2023-04-27	33.490	34.150	33.490	33.780	9.894	76,937
2023-04-26	32.800	33.270	32.800	33.270	9.744	25,711
2023-04-25	32.750	33.060	32.630	32.965	9.655	79,170
2023-04-24	33.030	33.266	32.580	32.970	9.656	101,942
2023-04-21	33.300	33.470	32.750	33.245	9.737	29,701
2023-04-20	32.780	33.330	32.680	33.300	9.753	22,609
2023-04-19	33.045	33.090	32.900	33.060	9.683	49,599
2023-04-18	33.065	33.390	32.990	33.155	9.711	19,461
2023-04-17	32.920	33.230	32.480	32.860	9.624	14,093
2023-04-14	32.370	32.650	32.300	32.375	9.482	36,913
2023-04-13	31.805	32.400	31.803	32.210	9.434	79,546
2023-04-12	31.385	31.770	31.320	31.710	9.287	60,034
2023-04-11	31.030	31.360	31.030	31.135	9.119	47,888
2023-04-06	29.930	31.060	29.930	30.910	9.053	20,979
2023-04-05	31.800	31.970	29.660	29.840	8.740	31,320
2023-04-04	31.650	32.100	31.650	31.970	9.364	12,418
2023-04-03	30.915	31.565	30.700	31.565	9.245	28,907
2023-03-31	30.625	30.940	30.540	30.700	8.992	37,084
2023-03-30	29.510	31.230	29.510	31.050	9.094	144,182

← NewerPage 15 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.