Konecranes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	27.50	27.98	27.44	27.54	27.54	1.03%	229,350
Jun 1, 2026	28.34	28.34	27.20	27.26	27.26	-3.81%	201,521
May 29, 2026	27.78	28.46	27.62	28.34	28.34	1.58%	750,477
May 28, 2026	28.22	28.32	27.58	27.90	27.90	-1.13%	281,507
May 27, 2026	28.00	28.70	28.00	28.22	28.22	0.57%	297,883
May 26, 2026	28.36	28.36	27.98	28.06	28.06	-0.71%	187,478
May 25, 2026	27.48	28.38	27.48	28.26	28.26	3.97%	149,903
May 22, 2026	27.28	27.28	26.76	27.18	27.18	0.52%	255,539
May 21, 2026	27.00	27.16	26.72	27.04	27.04	-0.37%	324,531
May 20, 2026	26.68	27.40	26.42	27.14	27.14	1.57%	237,368
May 19, 2026	26.48	26.90	26.40	26.72	26.72	0.68%	195,387
May 18, 2026	25.88	26.80	25.72	26.54	26.54	1.38%	359,505
May 15, 2026	26.78	26.80	26.02	26.18	26.18	-2.02%	332,864
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	-	333,698
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%	496,148
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%	1,168,771
Apr 29, 2026	30.14	30.28	25.72	26.06	26.06	-13.54%	1,864,485
Apr 28, 2026	30.84	30.84	30.08	30.14	30.14	-2.27%	248,201
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%	264,791
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%	221,268
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%	331,671
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%	351,911
Mar 27, 2026	29.74	29.74	27.78	28.16	28.16	-2.63%	440,413
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	-3.78%	484,652