Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	70.925	71.600	68.400	69.650	20.966	15,343
2025-02-20	70.000	71.400	70.000	71.350	21.478	7,173
2025-02-19	70.450	71.400	69.600	69.650	20.966	4,468
2025-02-18	70.350	70.700	69.875	70.375	21.185	11,143
2025-02-17	69.400	70.550	68.250	70.050	21.087	15,531
2025-02-14	69.600	70.300	68.750	69.325	20.869	67,455
2025-02-13	69.350	69.900	68.200	69.700	20.982	6,220
2025-02-12	67.600	69.000	67.600	68.150	20.515	5,567
2025-02-11	65.350	68.100	65.350	67.950	20.455	28,065
2025-02-10	63.700	64.900	63.700	64.325	19.364	10,341
2025-02-07	63.825	64.200	60.950	63.150	19.010	2,605
2025-02-06	58.625	59.950	58.250	59.450	17.896	6,955
2025-02-05	58.425	58.650	57.950	58.025	17.467	86,570
2025-02-04	57.850	58.500	57.600	58.000	17.460	223,068
2025-02-03	56.825	57.850	56.650	57.400	17.279	16,488
2025-01-31	58.150	58.300	57.750	58.175	17.512	17,722
2025-01-30	58.100	58.100	57.600	58.000	17.460	8,248
2025-01-29	58.275	59.050	58.200	58.575	17.633	20,894
2025-01-28	58.150	58.300	57.650	58.175	17.512	30,289
2025-01-27	57.950	58.350	56.900	58.150	17.505	8,185
2025-01-24	59.325	59.700	59.200	59.350	17.866	14,743
2025-01-23	59.400	59.650	59.000	59.450	17.896	7,010
2025-01-22	59.475	59.850	59.000	59.450	17.896	5,705
2025-01-21	60.250	60.250	59.150	59.575	17.934	15,885
2025-01-20	60.225	60.600	58.650	60.125	18.099	8,522
2025-01-17	61.650	62.550	60.800	61.800	18.603	1,437
2025-01-16	61.250	62.150	61.000	61.325	18.460	5,225
2025-01-15	61.150	61.200	60.450	60.625	18.250	5,384
2025-01-14	62.050	62.250	60.750	60.775	18.295	5,122
2025-01-13	61.550	61.550	60.800	61.475	18.506	2,046
2025-01-10	62.300	62.525	62.100	62.525	18.822	14,272
2025-01-09	62.250	62.550	62.100	62.275	18.746	116,092
2025-01-08	63.025	63.600	62.550	62.600	18.844	6,642
2025-01-07	61.975	63.050	61.750	62.650	18.859	4,504
2025-01-06	61.950	61.950	61.950	61.950	18.649	0
2025-01-03	61.925	61.975	61.500	61.950	18.649	1,119
2025-01-02	61.425	62.050	61.425	61.425	18.491	2,909
2024-12-31	60.650	60.650	60.650	60.650	18.257	0
2024-12-30	61.300	61.300	60.650	60.650	18.257	3,146
2024-12-27	61.625	62.300	61.400	61.800	18.603	1,973
2024-12-24	61.675	61.675	61.675	61.675	18.566	0
2024-12-23	61.775	61.950	61.500	61.675	18.566	2,220
2024-12-20	61.075	62.250	60.700	61.750	18.588	2,340
2024-12-19	62.100	62.100	61.150	61.675	18.566	6,496
2024-12-18	63.700	63.700	62.750	63.025	18.972	4,215
2024-12-17	65.000	65.000	63.650	64.375	19.379	8,730
2024-12-16	65.650	65.700	64.250	65.550	19.732	3,047
2024-12-13	65.925	66.850	65.850	66.100	19.898	2,300
2024-12-12	66.250	66.250	65.050	66.050	19.883	3,077
2024-12-11	65.500	67.025	65.050	67.025	20.176	5,780
2024-12-10	66.400	66.450	65.350	66.350	19.973	5,279
2024-12-09	66.425	66.700	64.500	66.500	20.018	61,454
2024-12-06	66.825	66.825	66.825	66.825	20.116	0
2024-12-05	66.850	67.250	66.600	66.825	20.116	5,088
2024-12-04	66.550	67.500	66.550	67.450	20.304	5,789
2024-12-03	65.025	66.650	65.000	66.600	20.048	4,593
2024-12-02	63.875	65.100	63.550	64.500	19.416	3,401
2024-11-29	63.200	64.450	63.200	63.900	19.236	5,796
2024-11-28	63.025	63.350	62.650	62.800	18.904	2,409
2024-11-27	62.900	63.350	62.900	62.925	18.942	5,837

← NewerPage 8 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.