Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	20.213	20.970	20.200	20.775	5.836	19,718
2022-10-07	21.030	21.040	20.410	20.640	5.798	21,310
2022-10-06	21.340	21.410	21.000	21.095	5.925	13,604
2022-10-05	21.600	21.690	20.840	21.010	5.902	8,986
2022-10-04	21.365	21.750	21.230	21.690	6.093	14,138
2022-10-03	20.148	20.960	19.940	20.905	5.872	63,175
2022-09-30	20.263	20.470	20.100	20.268	5.693	10,208
2022-09-29	20.310	20.310	19.945	20.095	5.645	12,377
2022-09-28	20.095	20.400	19.640	20.333	5.711	31,012
2022-09-27	20.895	20.900	20.120	20.298	5.701	37,586
2022-09-26	19.837	20.320	19.837	20.308	5.704	31,527
2022-09-23	20.065	20.140	19.615	20.138	5.656	24,984
2022-09-22	20.120	20.500	20.080	20.253	5.689	25,992
2022-09-21	20.145	20.520	20.030	20.500	5.758	16,967
2022-09-20	20.850	20.850	20.190	20.390	5.727	12,152
2022-09-16	20.760	20.760	20.350	20.430	5.739	57,596
2022-09-15	21.040	21.280	20.910	21.060	5.916	14,048
2022-09-14	21.175	21.350	20.620	20.920	5.876	140,216
2022-09-13	22.575	22.880	21.410	21.480	6.034	27,882
2022-09-12	21.970	22.570	21.950	22.380	6.286	19,000
2022-09-09	21.480	21.900	21.480	21.675	6.088	56,097
2022-09-08	22.210	22.210	21.250	21.315	5.987	29,176
2022-09-07	21.460	22.020	21.460	22.015	6.184	5,018
2022-09-06	21.820	22.280	21.400	21.610	6.070	25,731
2022-09-05	22.170	22.170	21.520	21.795	6.122	294,722
2022-09-02	22.740	22.740	22.350	22.725	6.383	17,079
2022-09-01	23.230	23.235	22.290	22.450	6.306	42,195
2022-08-31	23.690	23.690	23.350	23.615	6.633	7,896
2022-08-30	23.920	24.340	23.682	23.690	6.654	9,177
2022-08-26	24.190	24.290	23.769	23.925	6.720	11,235
2022-08-25	24.320	24.320	23.820	24.085	6.765	10,914
2022-08-24	24.075	24.290	23.740	24.220	6.803	11,995
2022-08-23	24.100	24.400	23.950	24.080	6.764	33,004
2022-08-22	24.600	24.600	24.040	24.105	6.771	15,770
2022-08-19	25.160	25.350	24.880	24.965	7.013	14,153
2022-08-18	25.310	25.680	25.310	25.415	7.139	15,671
2022-08-17	26.140	26.210	25.270	25.470	7.154	13,731
2022-08-16	25.660	26.240	25.660	26.230	7.368	21,631
2022-08-15	26.240	26.320	25.520	25.655	7.206	28,558
2022-08-12	26.600	26.720	26.230	26.255	7.375	6,413
2022-08-11	26.775	26.960	26.370	26.660	7.489	60,920
2022-08-10	25.555	26.690	25.400	26.465	7.434	40,397
2022-08-09	25.810	25.900	25.500	25.690	7.216	22,063
2022-08-08	25.545	26.090	25.498	25.905	7.277	17,984
2022-08-05	25.980	26.070	25.180	25.610	7.194	41,116
2022-08-04	25.607	25.950	25.607	25.665	7.209	68,725
2022-08-03	25.465	25.750	25.260	25.410	7.137	295,814
2022-08-02	25.385	25.580	25.270	25.445	7.147	33,949
2022-08-01	26.045	26.220	25.290	25.460	7.152	33,836
2022-07-29	25.280	26.150	25.280	26.045	7.316	54,216
2022-07-28	25.110	25.630	25.110	25.275	7.100	77,185
2022-07-27	25.300	25.730	25.300	25.565	7.181	91,729
2022-07-26	25.600	25.680	25.120	25.320	7.112	21,249
2022-07-25	25.820	25.860	25.280	25.765	7.237	69,663
2022-07-22	25.695	26.150	25.510	25.985	7.299	43,139
2022-07-21	24.930	25.650	24.660	25.475	7.156	27,358
2022-07-20	24.355	25.350	24.300	25.005	7.024	897,645
2022-07-19	23.415	24.310	23.380	24.110	6.772	71,933
2022-07-18	23.510	23.810	23.390	23.810	6.688	38,691
2022-07-15	22.830	23.270	22.830	23.020	6.466	48,101

← NewerPage 18 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.