Konecranes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	26.76	26.92	26.42	26.72	26.72	0.53%	237,127
May 12, 2026	26.82	27.06	26.58	26.58	26.58	-1.77%	269,159
May 11, 2026	27.06	27.20	26.56	27.06	27.06	-	321,318
May 8, 2026	27.46	27.52	27.06	27.06	27.06	-1.46%	426,760
May 7, 2026	28.12	28.34	27.42	27.46	27.46	-2.35%	382,736
May 6, 2026	27.64	28.20	27.34	28.12	28.12	2.63%	414,198
May 5, 2026	27.28	27.92	27.00	27.40	27.40	1.48%	443,719
May 4, 2026	27.98	28.08	26.90	27.00	27.00	-3.36%	465,473
Apr 30, 2026	26.06	28.44	26.06	27.94	27.94	7.21%	1,051,275
Apr 29, 2026	30.14	30.28	25.72	26.06	26.06	-13.54%	1,766,418
Apr 28, 2026	30.84	30.84	30.08	30.14	30.14	-2.27%	242,604
Apr 27, 2026	30.64	31.32	30.64	30.84	30.84	0.72%	197,027
Apr 24, 2026	30.40	30.96	30.26	30.62	30.62	0.66%	274,686
Apr 23, 2026	30.32	30.70	30.20	30.42	30.42	-0.33%	242,618
Apr 22, 2026	30.98	31.18	30.38	30.52	30.52	-1.48%	312,670
Apr 21, 2026	31.30	31.56	30.98	30.98	30.98	-0.77%	253,465
Apr 20, 2026	31.30	31.38	30.88	31.22	31.22	-1.89%	227,952
Apr 17, 2026	30.20	31.82	30.18	31.82	31.82	4.46%	277,094
Apr 16, 2026	30.44	30.72	30.34	30.46	30.46	0.26%	338,144
Apr 15, 2026	30.50	30.78	30.18	30.38	30.38	-0.65%	218,240
Apr 14, 2026	30.78	30.94	30.58	30.58	30.58	0.07%	314,302
Apr 13, 2026	30.36	30.64	30.26	30.56	30.56	-0.71%	243,566
Apr 10, 2026	30.54	31.20	30.22	30.78	30.78	0.65%	273,873
Apr 9, 2026	30.42	30.66	29.84	30.58	30.58	-0.65%	326,613
Apr 8, 2026	30.64	31.36	29.80	30.78	30.78	7.92%	456,918
Apr 7, 2026	29.10	29.58	28.36	28.52	28.52	-1.93%	292,573
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