Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	22.585	22.859	22.340	22.525	6.327	43,162
2022-07-13	21.890	23.000	21.890	22.600	6.348	98,243
2022-07-12	22.280	22.460	22.100	22.430	6.300	64,359
2022-07-11	22.760	23.240	22.490	22.780	6.399	54,580
2022-07-08	23.050	23.200	22.550	23.075	6.482	43,382
2022-07-07	22.435	23.100	22.280	22.950	6.447	71,556
2022-07-06	22.020	22.310	21.960	22.290	6.261	32,249
2022-07-05	22.685	23.050	21.640	21.810	6.126	47,326
2022-07-04	22.890	23.030	22.450	22.645	6.361	50,753
2022-07-01	22.260	22.940	22.260	22.805	6.406	66,911
2022-06-30	22.910	22.980	21.980	22.050	6.194	79,065
2022-06-29	24.140	24.270	23.270	23.385	6.569	63,337
2022-06-28	24.520	24.920	24.520	24.645	6.923	23,483
2022-06-27	24.270	24.493	24.070	24.260	6.815	82,280
2022-06-24	23.690	23.690	23.690	23.690	6.654	0
2022-06-23	24.660	24.660	23.589	23.690	6.654	69,272
2022-06-22	25.090	25.090	24.680	24.980	7.017	76,459
2022-06-21	26.110	26.110	25.560	25.580	7.185	59,867
2022-06-20	26.090	26.090	25.570	25.725	7.226	28,587
2022-06-17	25.360	26.170	25.360	25.830	7.255	66,856
2022-06-16	25.960	25.960	25.010	25.050	7.036	73,327
2022-06-15	27.190	27.500	27.040	27.335	7.327	51,536
2022-06-14	26.820	27.070	26.390	26.860	7.200	42,678
2022-06-13	28.025	28.170	26.350	26.590	7.127	48,633
2022-06-10	28.940	28.940	28.230	28.345	7.598	22,769
2022-06-09	29.395	29.520	28.860	29.015	7.777	16,042
2022-06-08	29.840	29.950	29.230	29.365	7.871	14,475
2022-06-07	29.615	29.860	29.191	29.805	7.989	43,387
2022-06-06	29.435	29.950	28.980	29.945	8.027	44,686
2022-06-01	28.970	29.240	28.630	28.870	7.739	31,126
2022-05-31	28.935	29.050	28.590	28.990	7.771	47,047
2022-05-30	28.640	29.160	28.640	28.760	7.709	39,502
2022-05-27	28.310	28.420	28.060	28.120	7.537	31,993
2022-05-26	27.865	27.865	27.865	27.865	7.469	0
2022-05-25	27.540	27.980	27.360	27.865	7.469	14,333
2022-05-24	27.750	28.110	27.383	27.430	7.353	106,566
2022-05-23	27.915	28.090	27.600	27.960	7.495	31,521
2022-05-20	27.955	28.320	27.330	27.385	7.340	87,764
2022-05-19	27.130	27.830	26.810	27.625	7.405	49,223
2022-05-18	27.855	28.060	27.400	27.595	7.397	69,501
2022-05-17	26.980	27.980	26.980	27.815	7.456	47,291
2022-05-16	26.910	26.910	26.600	26.685	7.153	93,880
2022-05-13	27.125	27.400	26.920	27.115	7.268	30,009
2022-05-12	26.505	26.960	26.180	26.745	7.169	60,045
2022-05-11	26.235	26.810	25.800	26.670	7.149	68,143
2022-05-10	26.460	26.870	25.900	26.045	6.981	61,817
2022-05-09	26.435	26.540	25.950	26.100	6.996	113,076
2022-05-06	26.330	26.860	26.080	26.395	7.075	159,276
2022-05-05	27.125	27.400	26.429	26.600	7.130	52,061
2022-05-04	26.940	26.980	26.080	26.460	7.093	98,294
2022-05-03	26.465	27.050	26.460	26.750	7.170	127,734
2022-04-29	26.890	27.680	26.570	26.730	7.165	77,096
2022-04-28	26.270	26.940	26.200	26.485	7.099	92,723
2022-04-27	25.075	26.130	24.340	25.765	6.906	207,175
2022-04-26	26.560	27.110	26.110	26.250	7.036	92,514
2022-04-25	25.715	26.280	25.620	26.105	6.997	66,055
2022-04-22	27.150	27.150	26.440	26.535	7.113	137,101
2022-04-21	27.090	28.010	27.090	27.745	7.437	94,775
2022-04-20	26.550	27.030	26.180	27.000	7.237	115,968
2022-04-19	25.785	26.385	25.500	26.385	7.072	72,722

← NewerPage 19 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.