Konecranes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.68	29.08	28.18	29.08	29.08	-0.55%	366,170
Apr 1, 2026	28.90	29.40	28.90	29.24	29.24	4.65%	296,735
Mar 31, 2026	28.30	28.38	27.78	27.94	27.94	-1.20%	505,959
Mar 30, 2026	28.16	28.46	28.06	28.28	28.28	0.43%	351,197
Mar 27, 2026	29.74	29.74	27.78	28.16	28.16	-5.08%	432,597
Mar 26, 2026	30.10	30.12	29.67	29.67	28.92	-1.71%	301,424
Mar 25, 2026	29.85	30.43	29.85	30.18	29.42	2.32%	275,765
Mar 24, 2026	29.63	29.78	29.27	29.50	28.76	-0.45%	587,522
Mar 23, 2026	28.43	30.38	27.92	29.63	28.89	2.60%	625,757
Mar 20, 2026	29.48	29.68	28.68	28.88	28.16	-1.20%	516,032
Mar 19, 2026	29.85	29.85	29.17	29.23	28.50	-3.79%	484,652
Mar 18, 2026	30.47	31.03	30.30	30.38	29.62	1.22%	316,760
Mar 17, 2026	29.90	30.22	29.68	30.02	29.26	0.17%	217,274
Mar 16, 2026	30.00	30.30	29.75	29.97	29.21	-0.22%	311,975
Mar 13, 2026	30.67	30.82	29.95	30.03	29.28	-2.81%	305,747
Mar 12, 2026	30.80	31.10	30.47	30.90	30.12	-0.05%	305,690
Mar 11, 2026	30.70	30.98	30.52	30.92	30.14	-0.43%	362,360
Mar 10, 2026	30.72	31.22	30.67	31.05	30.27	4.19%	329,774
Mar 9, 2026	29.95	30.12	29.42	29.80	29.05	-3.92%	406,202
Mar 6, 2026	31.67	31.88	30.43	31.02	30.24	-0.96%	477,728
Mar 5, 2026	31.92	32.25	31.32	31.32	30.53	-1.88%	303,512
Mar 4, 2026	31.37	32.15	31.37	31.92	31.11	0.79%	434,006
Mar 3, 2026	31.87	31.87	31.05	31.67	30.87	-2.41%	447,356
Mar 2, 2026	32.73	33.00	32.47	32.45	31.63	-2.94%	480,935
Feb 27, 2026	33.08	33.43	32.97	33.43	32.59	1.31%	458,393
Feb 26, 2026	33.00	33.22	32.68	33.00	32.17	-	254,861
Feb 25, 2026	33.77	33.97	33.00	33.00	32.17	-1.88%	423,350
Feb 24, 2026	33.33	33.77	32.97	33.63	32.79	0.80%	308,267
Feb 23, 2026	33.43	33.67	33.15	33.37	32.53	-0.10%	524,477
Feb 20, 2026	33.10	33.63	33.07	33.40	32.56	1.26%	443,015
Feb 19, 2026	33.13	33.15	32.70	32.98	32.15	0.76%	361,181
Feb 18, 2026	32.32	32.78	32.30	32.73	31.91	1.87%	348,401
Feb 17, 2026	31.27	32.13	30.95	32.13	31.33	2.61%	467,786
Feb 16, 2026	31.07	31.47	30.92	31.32	30.53	1.35%	481,940
Feb 13, 2026	30.52	31.15	30.52	30.90	30.12	1.42%	548,222
Feb 12, 2026	32.17	32.37	30.47	30.47	29.70	-4.34%	1,730,423
Feb 11, 2026	30.70	31.88	30.57	31.85	31.05	3.97%	634,901
Feb 10, 2026	30.25	30.67	30.10	30.63	29.86	1.27%	586,427
Feb 9, 2026	30.45	30.73	29.82	30.25	29.49	-0.66%	1,071,425
Feb 6, 2026	29.87	30.70	29.87	30.45	29.68	2.07%	733,694
Feb 5, 2026	33.77	34.37	29.08	29.83	29.08	-12.34%	1,578,104
Feb 4, 2026	34.33	34.57	33.80	34.03	33.18	-1.54%	379,508
Feb 3, 2026	34.33	34.57	33.80	34.57	33.70	1.67%	296,555
Feb 2, 2026	32.85	34.00	32.67	34.00	33.15	2.67%	277,409
Jan 30, 2026	33.30	33.50	33.10	33.12	32.28	-0.55%	432,926
Jan 29, 2026	33.15	34.07	32.93	33.30	32.46	0.70%	440,201
Jan 28, 2026	33.77	33.93	32.97	33.07	32.24	-1.97%	259,322
Jan 27, 2026	33.33	33.87	33.20	33.73	32.89	1.25%	291,059
Jan 26, 2026	33.02	33.32	32.97	33.32	32.48	0.86%	235,298
Jan 23, 2026	33.05	33.17	32.82	33.03	32.20	-0.05%	211,169