Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	26.110	26.860	26.020	26.437	26.437	447,230
2026-07-24	28.220	28.840	24.600	25.660	25.660	156,183
2026-07-23	28.380	28.500	28.060	28.060	28.060	519,303
2026-07-22	27.690	28.560	27.500	28.380	28.380	19,314
2026-07-21	27.500	27.700	27.040	27.226	27.226	30,438
2026-07-20	27.390	27.500	26.980	27.280	27.280	34,824
2026-07-17	27.340	27.460	27.080	27.200	27.200	25,696
2026-07-16	27.220	27.400	27.000	27.150	27.150	14,332
2026-07-15	27.060	27.240	26.820	26.940	26.940	7,798
2026-07-14	26.720	26.960	26.540	26.900	26.900	22,879
2026-07-13	26.370	26.800	26.240	26.740	26.740	10,423
2026-07-10	26.510	26.760	26.380	26.510	26.510	1,715
2026-07-09	26.300	26.500	26.080	26.370	26.370	54,361
2026-07-08	26.470	26.500	25.980	26.060	26.060	24,998
2026-07-07	27.400	27.400	26.400	26.460	26.460	11,950
2026-07-06	27.640	28.000	27.280	27.340	27.340	17,325
2026-07-03	26.860	27.720	26.860	27.410	27.410	38,467
2026-07-02	26.260	26.880	26.260	26.740	26.740	42,627
2026-07-01	27.100	27.340	26.380	26.380	26.380	66,299
2026-06-30	26.700	27.020	26.700	26.880	26.880	23,886
2026-06-29	26.890	26.940	26.540	26.560	26.560	3,818
2026-06-26	26.640	26.880	26.580	26.690	26.690	3,411
2026-06-25	26.880	27.360	26.560	27.180	27.180	36,773
2026-06-24	27.120	27.160	26.360	26.570	26.570	21,560
2026-06-23	27.570	27.860	27.140	27.140	27.140	65,449
2026-06-22	27.860	28.140	27.320	28.040	28.040	83,477
2026-06-19	27.270	27.540	27.270	27.270	27.270	0
2026-06-18	27.500	27.500	27.120	27.270	27.270	18,009
2026-06-17	27.940	28.190	27.480	27.570	27.570	22,610
2026-06-16	27.560	28.240	27.320	27.930	27.930	24,761
2026-06-15	27.330	27.840	26.860	27.220	27.220	12,693
2026-06-12	25.930	26.220	25.800	26.060	26.060	8,688
2026-06-11	25.570	25.840	25.420	25.570	25.570	9,398
2026-06-10	26.630	26.800	25.380	25.680	25.680	64,638
2026-06-09	27.380	27.530	26.740	27.155	27.155	157,704
2026-06-08	26.930	27.580	26.740	27.480	27.480	16,486
2026-06-05	27.620	27.780	27.300	27.560	27.560	15,829
2026-06-04	27.450	27.870	27.380	27.810	27.810	43,900
2026-06-03	27.530	27.620	27.160	27.390	27.390	74,738
2026-06-02	27.610	27.920	27.260	27.460	27.460	17,304
2026-06-01	28.300	28.300	27.180	27.260	27.260	36,153
2026-05-29	27.810	28.480	27.660	28.420	28.420	29,963
2026-05-28	28.280	28.560	27.560	27.840	27.840	11,981
2026-05-27	28.080	28.660	28.080	28.230	28.230	46,355
2026-05-26	28.260	28.260	28.020	28.200	28.200	14,471
2026-05-22	27.220	27.220	26.800	27.200	27.200	6,856
2026-05-21	26.900	27.160	26.760	26.940	26.940	8,496
2026-05-20	26.650	27.140	26.460	27.120	27.120	194,104
2026-05-19	26.420	26.880	26.420	26.720	26.720	37,316
2026-05-18	25.890	26.800	25.720	26.690	26.690	45,700
2026-05-15	26.790	26.920	26.070	26.120	26.120	28,402
2026-05-14	26.850	27.060	26.850	26.850	26.850	5
2026-05-13	26.830	26.860	26.440	26.850	26.850	379,452
2026-05-12	26.820	27.080	26.580	26.620	26.620	520,400
2026-05-11	27.040	27.200	26.560	27.060	27.060	26,205
2026-05-08	27.500	27.500	27.180	27.420	27.420	29,516
2026-05-07	28.090	28.340	27.460	27.490	27.490	71,395
2026-05-06	27.670	28.180	27.350	27.880	27.880	456,429
2026-05-05	27.320	27.880	27.020	27.440	27.440	294,397
2026-05-01	27.990	27.990	27.990	27.990	27.990	0

← NewerPage 2 of 3 · 128 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.