Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	74.000	74.000	72.900	73.500	22.664	9,465
2025-08-13	74.750	75.100	73.300	73.900	22.787	32,955
2025-08-12	74.500	74.650	73.850	74.475	22.964	9,100
2025-08-11	74.775	74.900	74.150	74.850	23.080	3,776
2025-08-08	74.000	74.750	73.250	74.050	22.833	3,884
2025-08-07	73.200	74.100	73.200	73.275	22.594	25,557
2025-08-06	74.000	74.750	72.500	72.600	22.386	21,024
2025-08-05	72.800	73.875	72.800	73.550	22.679	25,219
2025-08-04	72.375	72.900	72.250	72.525	22.363	10,939
2025-08-01	72.850	73.050	71.950	71.950	22.186	5,362
2025-07-31	75.050	75.050	73.300	74.275	22.903	7,280
2025-07-30	74.025	76.150	74.000	75.525	23.288	13,297
2025-07-29	74.400	75.400	70.600	74.450	22.956	9,250
2025-07-28	75.200	76.200	74.150	74.400	22.941	11,687
2025-07-25	74.400	76.500	73.500	74.250	22.895	29,632
2025-07-24	70.525	77.250	68.550	74.250	22.895	71,667
2025-07-23	68.225	70.550	68.100	70.300	21.677	37,192
2025-07-22	69.175	69.200	66.750	66.850	20.613	19,321
2025-07-21	69.250	70.500	68.875	69.100	21.307	4,312
2025-07-18	69.125	69.700	68.575	69.200	21.338	69,492
2025-07-17	67.900	69.150	67.900	68.950	21.261	20,184
2025-07-16	68.750	69.050	67.150	67.600	20.844	13,379
2025-07-15	68.525	69.500	68.525	68.650	21.168	3,485
2025-07-14	67.925	68.550	67.600	68.250	21.045	16,516
2025-07-11	69.000	69.100	68.150	68.950	21.261	13,708
2025-07-10	68.450	69.450	68.450	69.250	21.353	4,399
2025-07-09	67.975	68.950	67.450	68.725	21.191	38,049
2025-07-08	67.500	67.900	67.000	67.625	20.852	8,297
2025-07-07	66.850	67.700	66.650	67.550	20.829	5,113
2025-07-04	67.025	67.050	66.400	67.050	20.675	2,175
2025-07-03	67.425	67.750	67.050	67.450	20.798	5,726
2025-07-02	66.850	67.550	66.800	66.925	20.636	7,005
2025-07-01	67.050	67.050	66.300	66.675	20.559	10,081
2025-06-30	67.575	67.850	67.225	67.600	20.844	5,029
2025-06-27	66.525	67.550	66.500	67.400	20.783	11,065
2025-06-26	66.200	66.600	65.800	66.175	20.405	13,069
2025-06-25	65.825	66.150	65.600	65.775	20.282	4,843
2025-06-24	65.625	66.300	64.950	65.175	20.097	11,866
2025-06-23	64.075	65.150	63.900	64.800	19.981	7,622
2025-06-20	64.100	64.100	64.100	64.100	19.765	0
2025-06-19	64.500	65.000	63.750	64.100	19.765	5,621
2025-06-18	66.975	66.975	65.150	65.600	20.228	39,818
2025-06-17	67.475	68.300	66.700	67.450	20.798	30,925
2025-06-16	67.675	68.750	67.050	68.325	21.068	24,693
2025-06-13	68.625	69.250	67.800	67.900	20.937	14,672
2025-06-12	69.300	69.800	68.700	69.175	21.330	28,562
2025-06-11	68.850	69.750	68.550	69.625	21.469	13,472
2025-06-10	69.500	69.500	68.100	68.400	21.091	114,158
2025-06-09	69.500	69.750	68.850	69.300	21.369	21,911
2025-06-06	69.450	69.700	68.850	69.375	21.392	8,245
2025-06-05	68.250	69.500	68.250	68.950	21.261	9,154
2025-06-04	67.475	68.550	67.350	67.825	20.914	10,943
2025-06-03	69.300	69.300	67.000	67.700	20.875	128,813
2025-06-02	68.700	70.000	68.700	68.900	21.245	14,383
2025-05-30	68.525	69.400	68.200	69.350	21.384	17,340
2025-05-29	69.250	69.250	69.250	69.250	21.353	0
2025-05-28	69.225	70.150	68.850	69.250	21.353	17,437
2025-05-27	68.050	69.500	67.800	69.450	21.415	6,871
2025-05-23	68.925	69.150	66.100	67.375	20.775	14,437
2025-05-22	69.850	70.500	68.750	69.000	21.276	25,562

← NewerPage 6 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.