Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	29.510	31.230	29.510	31.050	9.094	144,182
2023-03-29	30.305	31.050	30.230	30.525	8.574	91,088
2023-03-28	30.220	30.220	29.750	29.835	8.380	27,151
2023-03-27	29.880	30.060	29.730	30.025	8.434	4,269
2023-03-24	29.970	29.970	29.270	29.380	8.253	10,440
2023-03-23	30.020	30.020	29.540	29.885	8.395	60,470
2023-03-22	30.335	30.620	30.170	30.240	8.494	7,163
2023-03-21	29.595	30.330	29.520	30.195	8.482	12,308
2023-03-20	28.960	29.240	28.320	29.185	8.198	196,329
2023-03-17	29.920	30.270	29.190	29.210	8.205	11,440
2023-03-16	30.060	30.060	29.050	29.885	8.395	60,651
2023-03-15	30.545	30.580	29.390	30.545	8.580	20,311
2023-03-14	30.350	30.960	30.350	30.760	8.640	86,062
2023-03-13	31.880	31.880	30.040	30.460	8.556	22,018
2023-03-10	32.660	32.660	31.915	31.915	8.965	20,447
2023-03-09	33.525	33.540	33.105	33.105	9.299	8,943
2023-03-08	33.275	33.710	33.130	33.570	9.430	54,331
2023-03-07	32.940	33.550	32.940	33.240	9.337	31,711
2023-03-06	32.735	33.050	32.590	32.840	9.225	17,089
2023-03-03	32.840	32.880	32.600	32.635	9.167	44,958
2023-03-02	32.705	32.980	32.350	32.870	9.233	35,580
2023-03-01	32.470	32.905	32.470	32.905	9.243	45,202
2023-02-28	31.630	32.330	31.630	32.265	9.063	39,766
2023-02-27	31.605	31.927	31.600	31.630	8.885	23,388
2023-02-24	31.520	32.030	31.360	31.585	8.872	32,755
2023-02-23	31.540	31.740	31.400	31.530	8.857	13,187
2023-02-22	31.145	31.580	31.070	31.450	8.834	20,955
2023-02-21	30.970	31.440	30.970	31.285	8.788	15,757
2023-02-20	31.500	31.500	30.980	31.180	8.758	3,430
2023-02-17	31.360	31.590	31.200	31.260	8.781	30,073
2023-02-16	31.915	32.030	31.280	31.280	8.786	46,705
2023-02-15	31.425	31.760	31.300	31.680	8.899	202,564
2023-02-14	31.630	32.340	31.630	31.760	8.921	68,867
2023-02-13	30.290	31.760	30.290	31.655	8.892	65,720
2023-02-10	30.600	30.620	30.090	30.275	8.504	9,316
2023-02-09	30.730	30.940	30.450	30.735	8.633	5,196
2023-02-08	30.815	31.120	30.425	30.425	8.546	33,189
2023-02-07	30.345	30.870	30.090	30.390	8.536	21,690
2023-02-06	30.275	30.390	29.700	30.310	8.514	39,536
2023-02-03	30.130	30.350	29.680	30.280	8.505	27,190
2023-02-02	30.470	30.700	29.070	29.950	8.413	58,449
2023-02-01	29.945	30.240	29.945	29.945	8.411	78,172
2023-01-31	29.855	29.980	29.800	29.895	8.397	19,331
2023-01-30	30.150	30.150	29.640	29.880	8.393	67,957
2023-01-27	30.295	30.540	30.200	30.400	8.539	48,176
2023-01-26	30.840	30.840	30.155	30.405	8.541	70,647
2023-01-25	30.795	31.160	30.750	30.910	8.682	16,255
2023-01-24	31.190	31.250	30.690	30.840	8.663	14,223
2023-01-23	31.010	31.160	30.930	31.135	8.746	17,659
2023-01-20	30.430	30.740	30.400	30.670	8.615	5,001
2023-01-19	30.560	30.560	30.187	30.250	8.497	3,946
2023-01-18	30.835	31.230	30.700	30.945	8.692	31,416
2023-01-17	30.535	30.810	30.440	30.665	8.614	43,167
2023-01-16	31.590	31.640	31.160	31.615	8.880	40,027
2023-01-13	31.585	31.860	31.310	31.525	8.855	12,359
2023-01-12	31.165	31.660	31.140	31.605	8.878	22,596
2023-01-11	31.160	31.440	31.080	31.155	8.751	17,798
2023-01-10	31.160	31.160	30.580	31.065	8.726	25,058
2023-01-09	31.170	31.840	31.170	31.700	8.904	48,506
2023-01-06	30.245	30.245	30.245	30.245	8.496	0

← NewerPage 16 of 22 · 1,263 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.