Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	30.375	30.490	29.670	30.245	8.496	130,577
2023-01-04	29.860	30.350	29.820	30.135	8.465	28,656
2023-01-03	29.585	29.900	29.540	29.595	8.313	8,064
2022-12-30	29.120	29.180	28.760	29.055	8.161	8,935
2022-12-29	28.750	29.190	28.750	29.040	8.157	9,499
2022-12-28	29.095	29.170	28.820	29.095	8.173	49,798
2022-12-23	28.880	29.322	28.640	29.065	8.164	12,294
2022-12-22	28.925	28.990	28.685	28.685	8.057	58,555
2022-12-21	28.530	28.915	28.530	28.915	8.122	16,520
2022-12-20	27.910	28.500	27.910	28.435	7.987	81,489
2022-12-19	28.110	28.460	27.940	28.265	7.939	19,428
2022-12-16	28.080	28.380	27.830	28.280	7.944	24,632
2022-12-15	28.585	28.780	28.120	28.295	7.948	18,325
2022-12-14	29.430	29.500	28.670	28.990	8.143	21,603
2022-12-13	28.760	29.620	28.670	29.325	8.237	24,151
2022-12-12	28.770	28.840	28.600	28.745	8.074	8,349
2022-12-09	28.590	29.070	28.590	28.880	8.112	8,588
2022-12-08	28.220	28.710	28.220	28.255	7.937	23,532
2022-12-07	28.365	28.440	27.830	28.355	7.965	57,526
2022-12-06	28.775	28.775	28.775	28.775	8.083	0
2022-12-05	28.945	29.000	28.560	28.775	8.083	51,070
2022-12-02	28.650	29.040	28.620	28.940	8.129	16,383
2022-12-01	28.455	28.740	28.150	28.700	8.062	134,542
2022-11-30	28.055	28.210	27.830	28.145	7.906	36,595
2022-11-29	27.950	28.110	27.830	27.885	7.833	17,753
2022-11-28	28.070	28.190	27.906	28.045	7.878	14,822
2022-11-25	28.390	28.390	28.040	28.365	7.968	15,283
2022-11-24	28.445	28.990	28.370	28.690	8.059	64,145
2022-11-23	28.422	28.422	28.120	28.145	7.906	11,508
2022-11-22	27.995	28.540	27.930	28.490	8.003	32,722
2022-11-21	27.830	28.200	27.630	28.190	7.918	21,378
2022-11-18	28.010	28.290	27.710	28.010	7.868	48,919
2022-11-17	28.250	28.250	27.895	27.955	7.852	24,255
2022-11-16	28.670	28.830	28.010	28.260	7.938	263,422
2022-11-15	29.410	29.420	28.250	28.675	8.055	47,207
2022-11-14	29.420	29.560	28.710	29.460	8.275	37,627
2022-11-11	29.330	29.480	28.900	29.360	8.247	24,796
2022-11-10	28.020	29.000	28.020	28.755	8.077	89,272
2022-11-09	27.830	28.280	27.790	28.040	7.876	95,757
2022-11-08	27.230	28.020	27.230	27.475	7.718	125,742
2022-11-07	26.200	27.550	26.200	27.420	7.702	40,185
2022-11-04	25.980	26.340	25.980	26.115	7.336	31,420
2022-11-03	25.650	25.650	25.650	25.650	7.205	47,970
2022-11-02	25.805	25.805	25.805	25.805	7.248	19,821
2022-11-01	25.810	26.320	25.810	25.945	7.288	104,509
2022-10-31	25.535	25.535	25.535	25.535	7.173	18,541
2022-10-28	25.855	26.220	25.670	26.120	7.337	79,891
2022-10-27	26.470	26.470	26.470	26.470	7.435	47,587
2022-10-26	24.550	26.400	24.370	26.255	7.375	232,492
2022-10-25	22.080	22.080	22.080	22.080	6.202	40,797
2022-10-24	22.520	22.520	22.030	22.240	6.247	54,197
2022-10-21	22.130	22.510	21.970	22.315	6.268	18,108
2022-10-20	22.480	22.490	22.050	22.355	6.279	20,213
2022-10-19	22.715	22.715	22.715	22.715	6.381	22,943
2022-10-18	22.275	23.100	22.120	22.790	6.402	80,525
2022-10-17	21.720	22.200	21.380	22.145	6.220	41,713
2022-10-14	21.775	21.830	21.260	21.485	6.035	18,506
2022-10-13	20.800	21.380	20.550	21.205	5.956	16,943
2022-10-12	20.870	20.870	20.380	20.775	5.836	12,690
2022-10-11	20.510	20.930	20.410	20.840	5.854	17,834

← NewerPage 17 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.