Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	67.750	70.450	67.600	70.075	21.607	241,492
2025-05-20	67.300	68.050	67.300	68.050	20.983	19,088
2025-05-19	65.050	66.550	63.850	66.500	20.505	27,862
2025-05-16	66.050	66.300	65.050	65.350	20.151	4,650
2025-05-15	64.975	65.700	64.550	65.125	20.081	20,809
2025-05-14	66.125	66.550	65.350	65.475	20.189	9,205
2025-05-13	63.900	66.350	63.900	66.175	20.405	12,271
2025-05-12	62.050	64.350	62.050	63.825	19.680	18,641
2025-05-09	61.350	62.100	61.250	61.475	18.956	8,412
2025-05-08	60.300	61.350	60.300	60.850	18.763	6,971
2025-05-07	59.000	59.950	58.700	59.400	18.316	8,772
2025-05-06	58.900	59.200	58.300	58.825	18.139	11,566
2025-05-02	59.425	60.125	58.600	59.700	18.408	8,065
2025-05-01	58.750	58.750	58.750	58.750	18.115	0
2025-04-30	58.100	59.050	58.100	58.750	18.115	40,374
2025-04-29	58.000	58.700	57.300	57.950	17.869	5,313
2025-04-28	57.500	58.400	57.500	58.075	17.907	318,243
2025-04-25	56.100	58.500	55.800	58.275	17.969	15,206
2025-04-24	54.975	59.050	52.800	54.675	16.859	29,290
2025-04-23	53.450	54.850	53.250	53.975	16.643	20,796
2025-04-22	52.950	53.100	51.900	52.100	16.065	94,715
2025-04-17	53.300	53.300	52.650	53.050	16.358	2,165
2025-04-16	53.800	53.800	52.950	53.275	16.427	1,928
2025-04-15	53.300	54.700	53.300	54.375	16.766	315,555
2025-04-14	52.600	53.200	52.050	53.025	16.350	248,172
2025-04-11	52.725	52.750	50.450	51.275	15.810	205,313
2025-04-10	56.075	56.750	51.150	52.150	16.080	12,229
2025-04-09	49.850	50.750	47.810	49.125	15.148	320,380
2025-04-08	51.875	52.450	50.950	52.150	16.080	359,835
2025-04-07	50.000	53.200	48.800	50.895	15.693	622,393
2025-04-04	54.825	55.000	51.500	52.875	16.304	259,461
2025-04-03	56.875	58.050	55.750	55.925	17.244	4,409
2025-04-02	59.450	59.750	58.450	58.950	18.177	11,138
2025-04-01	59.450	60.150	58.600	59.350	18.300	8,551
2025-03-31	60.250	60.250	57.900	58.800	18.131	15,450
2025-03-28	67.500	67.650	60.000	60.525	18.663	6,541
2025-03-27	70.900	70.900	68.800	69.500	20.921	17,662
2025-03-26	72.350	73.000	71.600	72.350	21.779	10,288
2025-03-25	72.300	72.500	71.400	72.350	21.779	7,586
2025-03-24	71.600	72.400	71.600	71.850	21.629	4,896
2025-03-21	70.900	71.925	70.900	71.525	21.531	226,037
2025-03-20	72.000	72.450	70.350	70.875	21.335	318,842
2025-03-19	69.550	72.850	69.550	72.125	21.712	15,589
2025-03-18	68.550	69.100	68.300	68.650	20.666	11,874
2025-03-17	68.575	68.900	68.150	68.775	20.703	4,717
2025-03-14	67.100	68.850	67.100	68.850	20.726	11,812
2025-03-13	68.000	68.400	67.100	67.775	20.402	4,966
2025-03-12	68.475	68.900	67.850	68.525	20.628	151,113
2025-03-11	68.300	68.850	68.050	68.475	20.613	4,877
2025-03-10	69.675	69.800	67.800	68.100	20.500	152,254
2025-03-07	70.300	70.600	68.800	69.500	20.921	7,330
2025-03-06	69.900	71.200	69.600	70.575	21.245	8,563
2025-03-05	68.450	70.300	68.450	70.025	21.079	3,794
2025-03-04	67.800	67.800	65.950	66.225	19.936	23,311
2025-03-03	68.850	69.100	68.300	68.925	20.748	2,755
2025-02-28	68.775	69.100	68.300	69.100	20.801	21,041
2025-02-27	70.425	70.750	69.450	69.650	20.966	82,196
2025-02-26	70.375	71.450	70.350	70.600	21.253	303,869
2025-02-25	68.850	70.450	68.850	70.000	21.072	15,808
2025-02-24	69.825	69.900	68.700	69.075	20.793	7,283

← NewerPage 7 of 22 · 1,267 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.