Konecranes Plc (KCR.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 52.60 | 52.75 | 52.25 | 52.60 | 52.60 | 184,138 |
| May 30, 2024 | 52.65 | 53.05 | 52.60 | 52.60 | 52.60 | 95,468 |
| May 29, 2024 | 53.85 | 53.90 | 52.85 | 53.00 | 53.00 | 99,738 |
| May 28, 2024 | 54.35 | 55.05 | 53.90 | 54.00 | 54.00 | 77,725 |
| May 27, 2024 | 54.35 | 54.55 | 53.85 | 54.35 | 54.35 | 71,161 |
| May 24, 2024 | 53.50 | 54.50 | 53.45 | 54.35 | 54.35 | 72,077 |
| May 23, 2024 | 53.20 | 54.10 | 52.95 | 53.90 | 53.90 | 99,141 |
| May 22, 2024 | 53.35 | 53.70 | 53.05 | 53.20 | 53.20 | 91,124 |
| May 21, 2024 | 53.80 | 54.10 | 53.30 | 53.45 | 53.45 | 100,974 |
| May 20, 2024 | 53.80 | 54.15 | 53.35 | 53.85 | 53.85 | 89,937 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.