Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	25.105	25.910	25.010	25.900	6.942	41,015
2022-04-13	25.300	25.300	24.870	24.965	6.692	21,890
2022-04-12	24.955	25.105	24.690	25.105	6.729	50,310
2022-04-11	25.880	25.880	25.090	25.300	6.782	61,370
2022-04-08	25.030	26.090	24.600	26.070	6.988	189,710
2022-04-07	25.435	25.570	24.630	24.765	6.638	181,516
2022-04-06	26.060	26.060	25.660	25.855	6.930	117,071
2022-04-05	27.150	27.150	26.180	26.315	7.054	45,148
2022-04-04	27.810	27.970	26.710	27.205	7.292	89,914
2022-04-01	28.010	28.059	27.590	27.950	7.492	53,497
2022-03-31	28.480	28.480	27.970	28.135	7.542	62,095
2022-03-30	28.830	28.890	28.000	28.680	7.681	63,602
2022-03-29	26.730	29.080	26.730	28.490	7.630	299,762
2022-03-28	26.775	27.403	26.760	26.920	7.209	80,847
2022-03-25	28.350	28.350	26.530	26.615	7.128	139,999
2022-03-24	29.690	29.780	28.340	28.340	7.590	108,463
2022-03-23	30.520	30.520	29.260	29.460	7.889	62,695
2022-03-22	30.800	30.800	30.050	30.230	8.096	45,873
2022-03-21	30.915	31.030	30.720	31.030	8.310	35,052
2022-03-18	30.690	30.740	30.177	30.515	8.172	53,494
2022-03-17	31.802	31.802	30.420	30.470	8.160	35,679
2022-03-16	30.950	31.730	30.950	31.530	8.444	40,922
2022-03-15	30.010	30.170	29.550	29.730	7.962	40,129
2022-03-14	29.718	30.600	29.718	30.575	8.188	52,708
2022-03-11	28.775	29.580	28.775	28.775	7.706	108,585
2022-03-10	30.040	30.040	28.540	28.565	7.650	119,879
2022-03-09	29.940	31.020	29.940	30.665	8.212	131,998
2022-03-08	26.370	28.640	26.370	28.550	7.646	109,513
2022-03-07	25.935	26.872	24.650	26.630	7.132	63,465
2022-03-04	27.700	27.700	26.750	26.950	7.217	52,440
2022-03-03	29.440	29.650	28.030	28.040	7.509	44,715
2022-03-02	28.600	29.315	27.770	28.905	7.741	94,385
2022-03-01	30.890	30.890	28.860	29.055	7.781	705,697
2022-02-28	30.990	31.140	30.700	30.975	8.295	47,603
2022-02-25	31.955	32.870	31.800	32.355	8.665	99,942
2022-02-24	28.945	31.560	28.700	30.470	8.160	83,056
2022-02-23	31.215	31.600	30.410	30.470	8.160	99,312
2022-02-22	30.700	31.410	30.630	31.410	8.412	319,909
2022-02-21	32.900	32.900	31.700	31.945	8.555	26,426
2022-02-18	33.105	33.171	32.800	32.800	8.784	76,440
2022-02-17	33.475	33.580	32.860	32.860	8.800	465,791
2022-02-16	33.950	34.250	33.480	33.770	9.044	530,030
2022-02-15	33.150	33.830	33.150	33.610	9.001	41,797
2022-02-14	32.940	33.040	32.187	32.805	8.785	75,139
2022-02-11	33.845	33.845	33.570	33.760	9.041	37,451
2022-02-10	34.940	34.950	34.170	34.170	9.151	47,698
2022-02-09	34.555	35.050	34.540	34.705	9.294	114,025
2022-02-08	34.791	34.791	34.190	34.370	9.204	436,520
2022-02-07	33.510	36.380	33.510	35.295	9.452	302,211
2022-02-04	33.310	33.310	31.650	32.705	8.758	1,419,900
2022-02-03	36.410	36.410	33.530	33.535	8.981	355,506
2022-02-02	36.530	36.820	35.865	36.205	9.696	69,106
2022-02-01	35.880	36.316	35.880	35.880	9.609	33,474
2022-01-31	35.305	35.500	35.180	35.330	9.461	37,699
2022-01-28	35.250	35.250	34.582	34.660	9.282	14,686
2022-01-27	34.890	36.290	34.890	35.880	9.609	30,566
2022-01-26	34.350	35.430	34.260	34.975	9.366	122,533
2022-01-25	34.375	34.860	34.015	34.015	9.109	117,523
2022-01-24	34.520	34.520	33.620	34.200	9.159	108,969
2022-01-21	36.150	36.150	35.140	35.440	9.491	36,527

← NewerPage 20 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.