Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	102.85	103.80	101.40	102.70	31.667	21,154
2026-02-02	98.500	102.00	98.000	101.10	31.174	8,187
2026-01-30	100.00	100.50	99.400	99.525	30.688	9,329
2026-01-29	99.475	102.20	99.450	100.60	31.020	18,285
2026-01-28	101.38	101.90	99.100	99.375	30.642	7,475
2026-01-27	100.13	101.50	99.750	101.20	31.205	7,640
2026-01-26	99.000	99.950	99.000	99.875	30.796	16,906
2026-01-23	98.750	99.450	98.600	98.875	30.488	3,246
2026-01-22	98.225	99.300	97.800	99.100	30.557	35,181
2026-01-21	94.850	97.350	94.850	97.225	29.979	35,238
2026-01-20	95.825	96.200	94.750	95.825	29.547	26,426
2026-01-19	95.150	97.000	94.750	95.425	29.424	19,715
2026-01-16	98.550	98.550	97.625	97.625	30.102	1,575
2026-01-15	97.100	98.325	97.100	97.300	30.002	11,053
2026-01-14	94.925	96.650	94.900	96.075	29.625	25,784
2026-01-13	96.400	96.400	93.900	95.425	29.424	13,990
2026-01-12	96.650	96.800	95.700	96.450	29.740	16,945
2026-01-09	96.300	96.750	95.750	96.325	29.702	4,952
2026-01-08	96.550	96.550	95.475	96.375	29.717	9,494
2026-01-07	95.325	96.750	94.600	96.650	29.802	16,725
2026-01-06	93.825	94.000	93.825	93.825	28.931	0
2026-01-05	93.600	94.500	92.800	93.825	28.931	8,259
2026-01-02	93.875	94.450	93.000	93.850	28.938	3,051
2025-12-31	93.325	93.325	93.325	93.325	28.777	0
2025-12-30	93.250	94.200	93.100	93.325	28.777	3,494
2025-12-29	92.450	93.950	92.450	92.475	28.514	5,155
2025-12-24	92.050	92.050	92.050	92.050	28.383	0
2025-12-23	92.175	92.700	92.000	92.050	28.383	4,208
2025-12-22	91.850	92.450	91.750	91.950	28.353	28,520
2025-12-19	91.475	92.000	91.300	91.725	28.283	7,871
2025-12-18	89.825	91.400	89.050	90.775	27.990	36,512
2025-12-17	91.000	92.100	90.100	90.750	27.983	231,625
2025-12-16	90.100	90.700	89.500	90.525	27.913	4,299
2025-12-15	90.375	90.700	89.650	90.450	27.890	9,220
2025-12-12	90.625	92.150	90.300	90.875	28.021	10,602
2025-12-11	90.275	91.150	90.000	91.050	28.075	2,672
2025-12-10	89.550	90.750	89.200	89.500	27.597	3,815
2025-12-09	90.375	90.850	89.500	90.375	27.867	6,830
2025-12-08	90.075	90.750	88.950	90.150	27.798	6,721
2025-12-05	89.725	90.150	89.325	89.700	27.659	2,154
2025-12-04	89.025	89.800	88.550	89.025	27.451	5,984
2025-12-03	88.500	89.000	88.100	88.500	27.289	81,932
2025-12-02	87.975	88.400	87.100	88.100	27.165	2,166
2025-12-01	87.925	88.700	87.300	88.300	27.227	8,650
2025-11-28	87.750	88.875	87.750	87.950	27.119	4,115
2025-11-27	86.600	87.800	86.600	87.775	27.065	11,569
2025-11-26	85.475	86.650	85.050	86.525	26.680	194,262
2025-11-25	83.150	84.700	82.750	84.700	26.117	2,461
2025-11-24	82.500	83.300	82.500	82.675	25.493	7,411
2025-11-21	81.200	82.300	80.200	80.875	24.938	9,121
2025-11-20	82.675	83.300	82.450	82.675	25.493	5,939
2025-11-19	81.275	83.000	81.050	82.575	25.462	33,055
2025-11-18	81.950	82.650	81.025	81.075	24.999	2,703
2025-11-17	83.250	83.600	83.000	83.125	25.631	4,157
2025-11-14	83.700	83.750	81.900	83.375	25.708	5,962
2025-11-13	84.400	84.400	82.800	82.800	25.531	6,157
2025-11-12	84.900	84.900	83.900	83.925	25.878	6,233
2025-11-11	83.850	84.700	83.525	83.950	25.886	6,164
2025-11-10	83.900	84.250	83.200	83.675	25.801	7,737
2025-11-07	82.400	83.700	81.950	83.175	25.647	2,901

← NewerPage 4 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.