Konecranes Plc (KCR.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR

Add to watchlist

53.90

-0.55

(-1.01%)

At close: 06:29PM EEST

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	54.40	54.40	53.70	53.90	53.90	146,220
May 16, 2024	54.80	54.95	54.35	54.45	54.45	100,148
May 15, 2024	54.60	55.95	54.50	54.75	54.75	214,030
May 14, 2024	52.95	54.75	52.90	54.55	54.55	141,003
May 13, 2024	53.20	53.20	52.55	52.95	52.95	87,186
May 10, 2024	53.05	53.80	52.90	53.20	53.20	108,549
May 08, 2024	52.25	53.20	52.15	52.70	52.70	132,423
May 07, 2024	50.90	52.35	50.90	52.35	52.35	247,864
May 06, 2024	50.00	50.70	49.78	50.65	50.65	121,357
May 03, 2024	49.30	50.05	48.74	49.84	49.84	131,181
May 02, 2024	49.28	49.78	48.52	49.16	49.16	174,464
Apr 30, 2024	49.52	50.85	49.26	49.52	49.52	202,595
Apr 29, 2024	49.20	49.54	48.20	49.18	49.18	137,832
Apr 26, 2024	48.12	49.54	47.56	49.04	49.04	191,911
Apr 25, 2024	46.92	47.94	45.66	46.50	46.50	296,538
Apr 24, 2024	48.96	49.26	48.54	48.92	48.92	197,929
Apr 23, 2024	48.38	49.08	47.90	48.96	48.96	137,433
Apr 22, 2024	49.36	49.54	48.02	48.22	48.22	107,974
Apr 19, 2024	48.54	49.40	48.38	49.22	49.22	106,436
Apr 18, 2024	48.50	49.28	47.98	49.24	49.24	122,243
Apr 17, 2024	48.50	49.76	48.12	48.40	48.40	135,798
Apr 16, 2024	48.86	48.86	47.88	48.60	48.60	180,406
Apr 15, 2024	49.40	50.20	49.22	49.22	49.22	108,188
Apr 12, 2024	49.30	49.92	48.78	48.98	48.98	164,705
Apr 11, 2024	49.50	49.92	48.34	49.02	49.02	365,518
Apr 10, 2024	49.58	49.90	48.76	49.18	49.18	229,215
Apr 09, 2024	49.22	49.66	48.96	49.20	49.20	106,055
Apr 08, 2024	48.72	49.52	48.24	49.26	49.26	140,501
Apr 05, 2024	48.02	49.46	47.58	48.72	48.72	196,575
Apr 04, 2024	48.64	49.72	48.58	49.72	49.72	164,363
Apr 03, 2024	47.94	48.64	47.54	48.58	48.58	129,823
Apr 02, 2024	48.08	49.08	47.88	47.88	47.88	164,099
Mar 28, 2024	48.67	49.25	47.47	48.11	48.11	134,608
Mar 28, 2024	1.35 Dividend
Mar 27, 2024	49.86	50.16	49.34	49.80	48.45	84,361
Mar 26, 2024	49.10	49.99	48.99	49.90	48.55	105,066
Mar 25, 2024	49.16	49.34	48.38	49.10	47.77	103,541
Mar 22, 2024	50.10	50.44	49.23	49.49	48.15	111,281
Mar 21, 2024	50.10	50.30	49.27	50.22	48.86	117,256
Mar 20, 2024	50.02	50.10	49.33	49.71	48.36	98,654
Mar 19, 2024	49.55	50.16	49.26	50.06	48.70	99,010
Mar 18, 2024	49.70	49.86	49.30	49.55	48.21	69,955
Mar 15, 2024	49.30	49.90	49.15	49.71	48.36	196,838
Mar 14, 2024	49.00	49.81	48.92	49.41	48.07	231,351
Mar 13, 2024	49.79	49.90	48.91	49.20	47.87	138,870
Mar 12, 2024	49.21	49.79	48.38	49.79	48.44	129,677
Mar 11, 2024	49.45	49.50	49.00	49.21	47.88	129,420
Mar 08, 2024	49.50	49.74	49.16	49.69	48.34	90,202
Mar 07, 2024	47.90	49.55	47.59	49.53	48.19	261,921
Mar 06, 2024	47.90	48.13	47.52	47.99	46.69	186,000
Mar 05, 2024	47.65	48.26	47.41	47.90	46.60	116,585
Mar 04, 2024	48.09	48.32	47.41	47.80	46.50	222,724
Mar 01, 2024	47.60	48.36	47.36	48.25	46.94	101,649
Feb 29, 2024	47.84	47.93	47.03	47.60	46.31	222,964
Feb 28, 2024	47.70	48.10	47.50	47.84	46.54	151,452
Feb 27, 2024	48.50	48.60	47.29	47.66	46.37	139,946
Feb 26, 2024	48.30	48.55	47.99	48.54	47.22	138,007
Feb 23, 2024	48.46	48.71	48.16	48.45	47.14	97,911
Feb 22, 2024	48.50	48.67	47.92	48.45	47.14	130,141
Feb 21, 2024	47.61	48.30	47.61	48.30	46.99	214,764
Feb 20, 2024	47.76	48.05	47.46	47.49	46.20	119,403
Feb 19, 2024	47.82	48.15	47.29	48.01	46.71	106,457
Feb 16, 2024	47.45	48.54	47.45	48.07	46.77	230,595
Feb 15, 2024	46.96	47.40	46.78	47.22	45.94	237,167
Feb 14, 2024	45.43	46.61	45.32	46.60	45.34	188,965
Feb 13, 2024	45.00	45.70	44.60	45.38	44.15	159,106
Feb 12, 2024	45.80	46.25	45.10	45.10	43.88	231,119
Feb 09, 2024	46.07	46.63	45.73	45.80	44.56	252,789
Feb 08, 2024	45.50	46.36	45.46	45.97	44.72	239,647
Feb 07, 2024	45.20	45.61	44.92	45.46	44.23	252,935
Feb 06, 2024	44.49	45.24	43.96	45.22	43.99	289,072
Feb 05, 2024	43.50	44.25	42.83	44.13	42.93	475,988
Feb 02, 2024	42.00	43.92	41.84	43.66	42.48	556,739
Feb 01, 2024	39.13	41.11	39.13	40.75	39.65	256,946
Jan 31, 2024	40.13	40.51	39.84	39.84	38.76	227,786
Jan 30, 2024	40.12	40.27	39.82	40.13	39.04	152,312
Jan 29, 2024	40.00	40.21	39.74	40.02	38.94	69,658
Jan 26, 2024	40.10	40.33	39.78	40.15	39.06	112,065
Jan 25, 2024	39.39	40.09	39.23	40.07	38.98	123,722
Jan 24, 2024	39.60	39.69	39.02	39.51	38.44	132,049
Jan 23, 2024	39.55	39.94	38.83	39.21	38.15	182,129
Jan 22, 2024	39.20	39.65	39.20	39.51	38.44	101,844
Jan 19, 2024	39.00	39.48	38.81	38.86	37.81	80,587
Jan 18, 2024	38.58	38.96	38.41	38.90	37.85	108,279
Jan 17, 2024	38.66	38.66	38.24	38.57	37.52	82,750
Jan 16, 2024	39.00	39.03	38.56	38.85	37.80	56,208
Jan 15, 2024	39.09	39.24	39.02	39.17	38.11	60,369
Jan 12, 2024	38.75	39.36	38.75	39.23	38.17	112,722
Jan 11, 2024	39.46	39.79	38.30	38.41	37.37	146,746
Jan 10, 2024	38.55	39.41	38.24	39.41	38.34	255,369
Jan 09, 2024	38.77	39.27	38.62	39.08	38.02	128,079
Jan 08, 2024	38.45	39.05	38.28	38.77	37.72	98,749
Jan 05, 2024	39.20	39.28	38.09	38.74	37.69	147,082
Jan 04, 2024	39.22	39.77	39.21	39.60	38.53	110,918
Jan 03, 2024	39.89	39.89	38.99	39.23	38.17	169,528
Jan 02, 2024	40.78	41.07	39.65	39.92	38.84	145,663
Dec 29, 2023	40.90	41.38	40.70	40.87	39.76	71,036
Dec 28, 2023	40.00	41.19	39.93	41.03	39.92	217,105
Dec 27, 2023	39.75	39.95	39.65	39.94	38.86	104,613
Dec 22, 2023	39.33	39.60	39.21	39.60	38.53	97,434
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,283.31+2,445.78(+2.75%)

Konecranes Plc (KCR.HE)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,283.31
+2,445.78(+2.75%)