Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	82.400	83.700	81.950	83.175	25.647	2,901
2025-11-06	83.225	83.950	82.125	82.275	25.369	4,566
2025-11-05	83.700	84.250	83.150	83.525	25.755	4,922
2025-11-04	85.050	85.050	83.850	84.175	25.955	3,077
2025-11-03	86.100	86.750	85.500	86.700	26.734	4,710
2025-10-31	85.525	85.850	84.850	85.525	26.371	2,954
2025-10-30	85.525	85.525	84.950	85.525	26.371	10,730
2025-10-29	84.700	85.650	84.500	85.325	26.310	35,194
2025-10-28	84.725	85.300	84.100	84.800	26.148	16,339
2025-10-27	84.025	85.775	83.950	85.650	26.410	52,756
2025-10-24	81.775	83.900	81.025	83.125	25.631	56,570
2025-10-23	70.300	81.900	69.800	81.625	25.169	34,021
2025-10-22	71.075	71.375	70.100	70.500	21.739	47,746
2025-10-21	70.650	71.750	70.400	71.300	21.985	16,484
2025-10-20	69.200	70.500	69.200	70.250	21.661	3,799
2025-10-17	68.250	69.950	68.250	69.100	21.307	38,132
2025-10-16	68.225	68.950	67.350	68.950	21.261	1,704
2025-10-15	68.200	68.500	67.850	68.350	21.076	6,689
2025-10-14	67.525	68.050	67.050	67.500	20.813	5,816
2025-10-13	66.750	67.900	66.750	66.925	20.636	10,242
2025-10-10	69.500	69.550	66.350	67.050	20.675	13,306
2025-10-09	71.700	71.700	69.150	69.925	21.561	3,144
2025-10-08	71.550	71.800	71.050	71.050	21.908	2,212
2025-10-07	72.200	72.200	71.000	71.575	22.070	16,089
2025-10-06	71.600	72.500	71.275	72.150	22.247	9,483
2025-10-03	70.725	71.750	70.725	71.625	22.085	3,717
2025-10-02	70.000	70.900	70.000	70.275	21.669	5,409
2025-10-01	70.250	70.400	69.400	70.150	21.631	1,968
2025-09-30	68.900	70.200	68.750	69.575	21.453	10,108
2025-09-29	69.350	69.900	68.600	69.025	21.284	5,890
2025-09-26	69.275	70.500	69.100	70.425	21.715	30,768
2025-09-25	70.200	70.200	68.250	68.775	21.207	28,107
2025-09-24	72.150	72.150	70.300	70.350	21.692	2,839
2025-09-23	72.525	73.050	71.800	72.700	22.417	7,848
2025-09-22	72.775	73.000	71.650	72.850	22.463	5,266
2025-09-19	73.200	73.200	72.450	72.975	22.502	4,637
2025-09-18	72.725	73.700	72.700	73.300	22.602	5,476
2025-09-17	74.000	74.000	72.350	72.575	22.378	118,494
2025-09-16	75.550	75.950	73.700	73.950	22.802	109,319
2025-09-15	76.100	76.550	75.400	75.525	23.288	3,721
2025-09-12	76.850	77.100	75.850	76.000	23.434	3,756
2025-09-11	74.950	76.850	74.875	76.600	23.619	3,912
2025-09-10	74.350	75.200	74.350	74.600	23.003	7,964
2025-09-09	74.925	75.300	74.200	74.275	22.903	22,878
2025-09-08	73.500	75.000	73.500	74.975	23.118	17,354
2025-09-05	72.150	73.350	72.150	73.150	22.556	9,033
2025-09-04	71.725	72.050	71.350	71.575	22.070	4,040
2025-09-03	71.850	72.850	71.575	71.775	22.132	47,751
2025-09-02	73.575	74.275	70.400	70.500	21.739	99,987
2025-09-01	73.775	74.700	73.475	74.000	22.818	57,078
2025-08-29	71.525	72.250	70.400	70.600	21.769	4,992
2025-08-28	71.975	72.200	71.550	71.900	22.170	3,562
2025-08-27	72.450	72.600	71.550	71.825	22.147	1,258
2025-08-26	72.175	73.100	72.100	73.025	22.517	32,943
2025-08-22	72.775	74.050	72.650	73.275	22.594	3,814
2025-08-21	73.400	73.450	72.590	73.250	22.586	9,762
2025-08-20	73.750	73.750	72.900	73.025	22.517	7,145
2025-08-19	73.475	74.800	73.350	74.325	22.918	4,236
2025-08-18	73.800	73.850	72.750	72.975	22.502	12,514
2025-08-15	73.825	74.150	73.400	74.125	22.856	2,911

← NewerPage 5 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.