Konecranes ABP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	37.620	38.390	37.620	38.270	10.249	14,921
2022-01-19	36.310	37.820	36.310	37.820	10.128	12,531
2022-01-18	37.350	37.350	36.410	36.410	9.751	61,064
2022-01-17	37.715	37.890	37.410	37.640	10.080	68,415
2022-01-14	37.355	37.645	37.100	37.645	10.081	27,059
2022-01-13	36.700	37.890	36.670	37.865	10.140	36,453
2022-01-12	36.365	36.705	36.000	36.700	9.828	23,920
2022-01-11	35.925	36.060	35.520	36.050	9.654	27,251
2022-01-10	36.260	36.260	35.300	35.455	9.495	70,067
2022-01-07	36.595	37.090	36.130	36.455	9.763	23,426
2022-01-06	36.635	36.635	36.635	36.635	9.811	0
2022-01-05	37.105	37.380	36.590	36.635	9.811	15,395
2022-01-04	36.330	37.020	36.229	37.020	9.914	64,425
2021-12-31	35.170	35.170	35.170	35.170	9.419	0
2021-12-30	35.209	35.209	35.130	35.170	9.419	3,663
2021-12-29	35.520	35.690	35.330	35.520	9.512	1,160
2021-12-24	35.060	35.060	35.060	35.060	9.389	0
2021-12-23	35.060	35.500	35.060	35.060	9.389	8,708
2021-12-22	34.460	34.860	34.424	34.530	9.247	48,848
2021-12-21	34.395	34.530	34.395	34.395	9.211	72,798
2021-12-20	33.465	34.300	33.370	33.660	9.014	99,545
2021-12-17	34.365	34.450	34.216	34.390	9.210	11,845
2021-12-16	34.985	35.440	34.630	34.775	9.313	11,211
2021-12-15	34.225	34.410	34.090	34.210	9.161	6,173
2021-12-14	34.850	34.990	33.890	34.025	9.112	71,790
2021-12-13	35.155	35.770	34.780	35.050	9.386	21,479
2021-12-10	33.960	35.430	33.730	34.955	9.361	145,043
2021-12-09	35.150	35.150	34.047	34.330	9.194	56,000
2021-12-08	35.390	35.440	34.910	35.245	9.439	29,472
2021-12-07	35.200	35.200	34.860	35.095	9.398	8,529
2021-12-06	34.790	34.790	34.790	34.790	9.317	0
2021-12-03	34.790	34.790	34.790	34.790	9.317	12,943
2021-12-02	35.325	35.730	34.930	35.500	9.507	51,979
2021-12-01	34.625	36.055	34.310	36.055	9.656	24,632
2021-11-30	34.370	34.370	33.320	34.230	9.167	52,662
2021-11-29	34.865	35.130	34.720	34.840	9.330	9,725
2021-11-26	35.710	35.710	34.650	34.760	9.309	30,950
2021-11-25	37.060	37.610	37.036	37.440	10.026	167,293
2021-11-24	37.157	37.650	37.157	37.225	9.969	5,773
2021-11-23	37.320	37.470	37.008	37.140	9.946	5,251
2021-11-22	38.240	38.390	37.520	37.835	10.132	7,743
2021-11-19	38.930	38.930	38.125	38.125	10.210	2,896
2021-11-18	39.720	39.940	38.860	39.225	10.504	36,999
2021-11-17	39.696	40.030	39.696	39.975	10.705	9,239
2021-11-16	39.430	39.547	39.330	39.500	10.578	6,501
2021-11-15	39.460	39.650	39.230	39.405	10.553	28,638
2021-11-12	39.160	39.530	38.710	39.415	10.555	7,671
2021-11-11	38.990	39.240	38.922	38.965	10.435	41,127
2021-11-10	37.900	38.991	37.880	38.780	10.385	111,534
2021-11-09	38.800	38.800	37.940	38.295	10.255	8,613
2021-11-08	39.110	39.110	38.370	38.805	10.392	11,633
2021-11-05	39.330	39.640	39.105	39.105	10.472	6,026
2021-11-04	39.125	39.690	39.020	39.315	10.529	69,544
2021-11-03	38.425	39.150	38.120	38.755	10.379	56,114
2021-11-02	37.775	38.420	37.770	38.420	10.289	121,210
2021-11-01	36.930	37.950	36.930	37.935	10.159	30,174
2021-10-29	35.840	36.050	35.110	35.770	9.579	40,111
2021-10-28	35.615	36.690	34.360	36.255	9.709	24,891
2021-10-27	37.450	38.040	36.830	37.750	10.109	52,806
2021-10-26	37.680	37.680	37.130	37.185	9.958	43,766

← NewerPage 21 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.