Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	63.825	63.900	62.900	63.500	19.115	59,496
2024-11-25	63.900	64.600	63.700	64.300	19.356	4,231
2024-11-22	63.075	63.800	62.550	63.775	19.198	3,246
2024-11-21	62.175	62.750	61.350	62.100	18.694	3,242
2024-11-20	62.925	63.750	62.300	62.400	18.784	2,790
2024-11-19	63.200	63.550	61.450	62.075	18.686	8,302
2024-11-18	63.225	63.300	62.500	62.500	18.814	964
2024-11-15	65.350	65.350	63.400	63.750	19.190	1,643
2024-11-14	65.625	66.200	65.600	65.925	19.845	2,872
2024-11-13	65.150	66.050	65.150	65.550	19.732	2,357
2024-11-12	66.075	66.200	64.950	65.325	19.665	7,760
2024-11-11	66.800	67.150	66.250	66.325	19.966	6,219
2024-11-08	66.525	66.850	65.750	65.975	19.860	6,754
2024-11-07	63.850	66.450	63.850	66.300	19.958	69,763
2024-11-06	64.375	65.700	63.750	64.500	19.416	13,220
2024-11-05	64.000	64.550	64.000	64.025	19.273	9,081
2024-11-04	63.425	64.000	63.250	63.525	19.123	32,235
2024-11-01	63.150	63.850	63.150	63.150	19.010	5,451
2024-10-31	63.950	64.100	62.700	63.050	18.980	3,840
2024-10-30	63.550	65.200	63.400	64.450	19.401	8,439
2024-10-29	63.175	64.050	62.950	63.600	19.145	7,895
2024-10-28	61.775	63.100	60.850	63.100	18.995	60,258
2024-10-25	66.675	67.900	62.100	62.725	18.882	87,176
2024-10-24	65.900	67.050	65.850	66.625	20.056	65,086
2024-10-23	65.650	67.150	65.500	66.575	20.041	39,604
2024-10-22	65.525	66.050	64.550	65.800	19.808	5,583
2024-10-21	66.200	66.250	65.200	66.200	19.928	5,261
2024-10-18	66.550	66.950	66.300	66.900	20.139	7,159
2024-10-17	65.450	66.451	65.399	66.350	19.973	6,758
2024-10-16	64.850	65.600	64.850	65.475	19.710	3,621
2024-10-15	66.150	66.400	64.050	64.800	19.507	4,446
2024-10-14	65.750	66.000	65.400	65.575	19.740	2,187
2024-10-11	65.550	66.200	65.550	65.600	19.747	4,184
2024-10-10	66.925	67.200	65.400	65.650	19.762	55,214
2024-10-09	67.475	67.750	67.100	67.500	20.319	1,471
2024-10-08	67.550	67.700	66.750	67.500	20.319	54,062
2024-10-07	68.225	68.400	67.350	68.100	20.500	2,831
2024-10-04	67.200	68.150	67.200	68.075	20.492	3,691
2024-10-03	67.400	67.800	67.050	67.175	20.221	2,953
2024-10-02	67.125	67.650	66.800	67.400	20.289	68,593
2024-10-01	67.625	68.100	67.050	67.225	20.237	3,794
2024-09-30	67.300	67.800	66.050	67.650	20.365	3,385
2024-09-27	67.850	68.000	66.200	67.900	20.440	6,336
2024-09-26	67.025	68.500	66.950	68.050	20.485	10,676
2024-09-25	65.400	66.350	65.400	65.800	19.808	1,996
2024-09-24	65.375	65.900	64.600	65.400	19.687	71,226
2024-09-23	64.900	65.300	64.350	65.300	19.657	3,688
2024-09-20	65.850	66.000	64.400	64.600	19.446	8,010
2024-09-19	63.475	66.050	63.350	65.850	19.823	8,353
2024-09-18	61.300	62.750	61.300	62.275	18.746	7,698
2024-09-17	60.150	61.000	59.800	60.600	18.242	9,001
2024-09-16	59.500	60.450	59.450	60.025	18.069	2,076
2024-09-13	61.550	61.700	59.050	59.900	18.031	6,011
2024-09-12	58.050	58.050	56.600	56.850	17.113	2,358
2024-09-11	57.450	57.450	56.750	56.800	17.098	5,230
2024-09-10	58.000	58.350	57.150	57.350	17.264	3,826
2024-09-09	58.175	58.650	57.950	58.000	17.460	6,150
2024-09-06	59.325	59.500	57.625	57.625	17.347	5,119
2024-09-05	60.475	61.050	59.650	60.050	18.077	8,604
2024-09-04	61.125	61.400	60.650	61.050	18.378	12,173

← NewerPage 9 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.