Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	26.140	28.440	26.140	27.990	27.990	114,276
2026-04-29	30.170	30.200	25.700	26.030	26.030	66,396
2026-04-28	30.850	30.880	30.100	30.330	30.330	32,413
2026-04-27	30.700	31.300	30.640	30.850	30.850	29,700
2026-04-24	30.310	30.920	30.280	30.750	30.750	41,029
2026-04-23	30.280	30.660	29.980	30.590	30.590	28,435
2026-04-22	30.960	31.040	30.380	30.630	30.630	7,133
2026-04-21	31.370	31.540	30.980	30.980	30.980	10,508
2026-04-20	31.100	31.500	30.900	31.123	31.123	13,647
2026-04-17	30.310	31.880	30.200	31.550	31.550	77,604
2026-04-16	30.520	30.720	30.380	30.530	30.530	51,859
2026-04-15	30.530	30.740	30.190	30.210	30.210	294,996
2026-04-14	30.750	30.920	30.580	30.701	30.701	33,586
2026-04-13	30.380	30.640	30.380	30.450	30.450	16,268
2026-04-10	30.520	31.160	30.300	30.920	30.920	15,149
2026-04-09	30.380	30.820	29.840	30.490	30.490	39,968
2026-04-08	30.510	31.320	30.060	30.900	30.900	87,112
2026-04-07	29.180	29.580	28.400	28.720	28.720	41,321
2026-04-02	28.580	29.080	28.220	28.970	28.970	22,193
2026-04-01	28.920	29.380	28.500	29.240	29.240	41,611
2026-03-31	28.310	28.480	27.780	27.940	27.940	49,663
2026-03-30	28.400	28.580	28.000	28.300	28.300	17,329
2026-03-27	29.680	29.680	27.800	28.180	28.180	1,566,647
2026-03-26	90.175	90.300	89.000	90.050	27.767	19,005
2026-03-25	89.675	91.200	89.350	90.675	27.959	6,955
2026-03-24	88.925	89.300	87.800	88.800	27.381	1,201,104
2026-03-23	85.150	91.150	84.100	90.225	27.821	24,244
2026-03-20	88.600	89.050	86.200	86.750	26.749	7,841
2026-03-19	89.725	89.900	87.550	88.275	27.219	7,814
2026-03-18	91.350	93.100	90.700	90.925	28.036	134,177
2026-03-17	89.550	90.550	89.050	90.350	27.859	5,267
2026-03-16	89.675	90.900	89.350	90.900	28.029	11,573
2026-03-13	92.025	92.475	90.000	90.750	27.983	14,357
2026-03-12	92.225	93.300	91.550	92.275	28.453	2,270
2026-03-11	92.100	92.950	91.650	92.200	28.430	5,947
2026-03-10	92.625	93.700	90.750	92.675	28.576	11,506
2026-03-09	89.775	91.000	88.400	90.025	27.759	27,274
2026-03-06	94.800	95.500	91.275	92.750	28.599	1,911
2026-03-05	95.725	96.500	94.250	94.675	29.193	1,642
2026-03-04	94.400	96.300	94.100	96.250	29.678	8,388
2026-03-03	94.725	96.800	93.550	94.925	29.270	10,158
2026-03-02	98.450	99.025	97.350	98.025	30.226	13,486
2026-02-27	99.225	100.31	98.950	99.325	30.627	11,257
2026-02-26	99.100	99.550	98.200	99.225	30.596	11,846
2026-02-25	101.20	102.40	99.000	99.075	30.550	7,404
2026-02-24	100.13	101.30	99.150	101.25	31.220	9,650
2026-02-23	100.50	101.00	99.500	99.850	30.788	24,556
2026-02-20	99.350	100.70	99.350	100.60	31.020	29,264
2026-02-19	99.075	99.400	98.050	99.100	30.557	10,154
2026-02-18	97.000	98.300	96.700	97.800	30.156	20,499
2026-02-17	93.675	96.250	92.950	95.675	29.501	8,677
2026-02-16	93.250	94.200	92.800	94.150	29.031	11,504
2026-02-13	91.800	93.550	91.500	92.925	28.653	7,272
2026-02-12	96.700	96.725	91.400	91.850	28.322	7,371
2026-02-11	92.025	95.600	91.850	94.925	29.270	10,612
2026-02-10	91.025	92.000	90.375	91.750	28.291	9,148
2026-02-09	91.650	92.000	89.450	89.450	27.582	2,518
2026-02-06	89.775	91.900	89.600	91.100	28.090	76,316
2026-02-05	101.43	103.00	87.650	87.650	27.027	40,445
2026-02-04	102.60	103.70	101.40	102.80	31.698	55,469

← NewerPage 3 of 5 · 254 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.