Konecranes

KCRA
🏛️ finland →
69.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 35.51 35.51 35.02 35.16 0.1M
2021-12-29 35.55 35.69 35.28 35.51 0.1M
2021-12-28 35.62 35.72 35.31 35.55 0.1M
2021-12-27 35.59 35.59 35.40 35.48 0.1M
2021-12-23 34.92 35.50 34.92 35.50 0.1M
2021-12-22 34.43 34.86 34.28 34.86 0.1M
2021-12-21 34.15 34.60 34.15 34.46 0.1M
2021-12-20 33.48 33.91 33.22 33.90 0.2M
2021-12-17 34.52 34.54 34.10 34.30 0.2M
2021-12-16 34.97 35.46 34.59 34.68 0.1M
2021-12-15 34.15 34.48 34.05 34.37 0.1M
2021-12-14 34.78 35.18 33.89 33.89 0.3M
2021-12-13 35.00 35.81 34.77 34.78 0.2M
2021-12-10 34.00 35.45 33.72 34.81 0.3M
2021-12-09 35.43 35.46 33.97 34.05 0.2M
2021-12-08 35.38 35.43 34.90 35.25 0.2M
2021-12-07 35.81 35.81 34.85 35.00 0.2M
2021-12-03 35.90 36.02 34.55 34.60 0.2M
2021-12-02 35.32 35.73 34.86 35.59 0.2M
2021-12-01 34.68 36.05 34.28 35.77 0.2M
2021-11-30 34.50 34.50 33.11 34.25 0.4M
2021-11-29 34.69 35.36 34.49 34.90 0.2M
2021-11-26 36.22 36.22 34.64 34.68 0.3M
2021-11-25 37.11 37.66 36.90 37.50 0.1M
2021-11-24 37.12 37.67 36.98 37.14 0.1M
2021-11-23 37.30 37.60 36.91 37.04 0.2M
2021-11-22 38.20 38.48 37.48 37.71 0.2M
2021-11-19 39.00 39.01 37.81 38.18 0.1M
2021-11-18 39.73 39.97 38.84 38.99 0.1M
2021-11-17 39.60 40.03 39.47 39.78 0.1M
2021-11-16 39.40 39.60 39.14 39.60 0.1M
2021-11-15 39.53 39.67 39.23 39.46 0.1M
2021-11-12 39.08 39.53 38.63 39.53 0.1M
2021-11-11 38.94 39.24 38.75 39.24 0.1M
2021-11-10 37.98 39.05 37.87 38.92 0.3M
2021-11-09 38.71 38.77 37.93 37.98 0.1M
2021-11-08 39.39 39.39 38.33 38.65 0.2M
2021-11-05 39.36 39.69 38.98 39.42 0.1M
2021-11-04 39.08 39.67 38.87 39.44 0.3M
2021-11-03 38.42 39.15 37.89 39.07 0.3M
2021-11-02 37.80 38.44 37.59 38.34 0.2M
2021-11-01 36.38 37.97 36.25 37.76 0.3M
2021-10-29 35.93 36.44 35.05 35.98 0.3M
2021-10-28 35.88 36.82 33.53 36.09 0.5M
2021-10-27 37.45 38.05 36.68 37.54 0.2M
2021-10-26 37.68 37.75 37.06 37.37 0.2M
2021-10-25 38.00 38.70 37.02 37.46 0.5M
2021-10-22 36.45 36.91 36.15 36.71 0.1M
2021-10-21 36.40 36.45 35.94 36.06 0.1M
2021-10-20 36.21 36.68 35.91 36.57 0.1M
2021-10-19 36.00 36.28 35.60 36.28 0.1M
2021-10-18 36.11 36.19 35.24 35.38 0.1M
2021-10-15 36.29 36.29 35.72 36.03 0.1M
2021-10-14 35.31 36.06 35.24 35.96 0.1M
2021-10-13 34.51 35.18 34.35 34.87 0.1M
2021-10-12 33.70 34.59 33.50 34.51 0.1M
2021-10-11 34.50 34.50 33.83 34.10 0.1M
2021-10-08 34.21 34.57 33.82 34.24 0.1M
2021-10-07 34.00 34.20 33.52 33.96 0.2M
2021-10-06 34.05 34.05 33.38 33.52 0.2M
2021-10-05 33.55 34.27 33.16 34.09 0.2M
2021-10-04 33.95 34.38 33.43 33.52 0.2M
2021-10-01 34.02 34.24 33.67 33.76 0.1M
2021-09-30 34.70 35.37 33.95 34.77 0.2M
2021-09-29 34.53 34.68 33.84 34.51 0.3M
2021-09-28 35.94 35.95 34.53 34.53 0.2M
2021-09-27 37.20 37.80 35.71 35.83 0.2M
2021-09-24 38.21 38.21 36.36 36.61 0.2M
2021-09-23 38.22 38.86 37.46 38.22 0.2M
2021-09-22 37.40 37.85 37.37 37.71 0.1M
2021-09-21 36.64 37.67 36.42 36.83 0.3M
2021-09-20 37.10 37.22 35.73 36.65 0.3M
2021-09-17 39.78 39.98 37.42 37.82 0.5M
2021-09-16 39.11 40.04 39.11 39.59 0.2M
2021-09-15 39.74 40.33 39.09 39.11 0.2M
2021-09-14 40.50 40.58 39.63 39.86 0.1M
2021-09-13 40.70 41.00 40.06 40.52 0.1M
2021-09-10 41.15 41.45 40.49 40.67 0.1M
2021-09-09 40.08 41.29 39.87 41.15 0.2M
2021-09-08 41.59 41.59 39.86 40.37 0.2M
2021-09-07 41.54 42.31 41.49 41.60 0.2M
2021-09-06 40.46 41.63 40.46 41.54 0.1M
2021-09-03 39.29 40.57 39.20 40.43 0.3M
2021-09-02 38.85 39.17 38.76 39.09 0.1M
2021-09-01 38.49 39.29 38.36 38.80 0.2M
2021-08-31 37.80 38.33 37.54 38.33 0.3M
2021-08-30 37.36 37.84 37.30 37.79 0.2M
2021-08-27 37.12 37.38 36.48 37.38 0.2M
2021-08-26 36.71 37.19 36.21 37.09 0.3M
2021-08-25 35.06 37.00 34.99 36.88 0.3M
2021-08-24 35.42 35.42 34.91 34.91 0.1M
2021-08-23 35.06 35.30 34.87 35.00 0.2M
2021-08-20 34.45 34.72 34.06 34.58 0.3M
2021-08-19 35.06 35.18 34.25 34.45 0.3M
2021-08-18 35.57 35.73 35.23 35.52 0.2M
2021-08-17 35.45 35.70 35.27 35.63 0.2M
2021-08-16 35.91 35.91 35.23 35.66 0.2M
2021-08-13 36.20 36.48 35.75 35.96 0.1M
2021-08-12 36.00 36.28 35.51 36.23 0.3M
2021-08-11 36.27 36.40 35.63 35.90 0.2M
2021-08-10 36.44 36.81 36.01 36.15 0.2M
2021-08-09 36.60 36.78 36.41 36.44 0.1M
2021-08-06 36.57 36.71 36.50 36.51 0.2M
2021-08-05 36.30 36.60 36.09 36.48 0.1M
2021-08-04 36.81 36.86 36.08 36.19 0.2M
2021-08-03 36.81 36.83 36.43 36.60 0.2M
2021-08-02 36.58 37.29 36.54 36.74 0.3M
2021-07-30 36.50 36.54 35.80 36.24 0.3M
2021-07-29 37.01 37.62 36.53 36.55 0.4M
2021-07-28 38.45 38.70 36.29 36.50 0.7M
2021-07-27 39.34 39.58 39.08 39.25 0.2M
2021-07-26 38.72 39.45 38.52 39.29 0.2M
2021-07-23 37.50 38.71 37.50 38.71 0.2M
2021-07-22 37.76 38.21 37.41 37.41 0.1M
2021-07-21 37.00 37.77 37.00 37.33 0.2M
2021-07-20 36.47 36.88 35.93 36.79 0.2M
2021-07-19 37.25 37.26 35.78 36.02 0.3M
2021-07-16 37.83 37.85 37.04 37.31 0.2M
2021-07-15 37.30 37.87 37.00 37.57 0.1M
2021-07-14 37.00 37.26 36.71 36.81 0.0M
2021-07-13 36.71 37.31 36.63 36.92 0.1M
2021-07-12 36.23 36.88 35.83 36.77 0.2M
2021-07-09 36.50 36.58 36.05 36.13 0.2M
2021-07-08 36.80 36.93 36.23 36.49 0.1M
2021-07-07 37.25 37.60 36.89 36.92 0.1M
2021-07-06 37.80 37.94 36.87 37.10 0.2M
2021-07-05 37.50 37.88 37.18 37.72 0.2M
2021-07-02 36.80 37.67 36.79 37.52 0.2M
2021-07-01 35.56 36.61 35.56 36.59 0.1M
2021-06-30 35.90 35.97 35.07 35.52 0.1M
2021-06-29 35.60 36.11 35.44 35.90 0.1M
2021-06-28 36.15 36.15 35.20 35.45 0.2M
2021-06-24 36.35 36.56 36.13 36.13 0.1M
2021-06-23 36.10 36.42 35.77 36.38 0.1M
2021-06-22 35.50 36.15 35.46 35.95 0.1M
2021-06-21 35.43 36.49 35.08 36.19 0.1M
2021-06-18 35.59 36.13 35.50 35.67 0.2M
2021-06-17 36.29 36.37 35.56 35.59 0.1M
2021-06-16 36.04 36.65 36.04 36.34 0.1M
2021-06-15 36.98 37.40 35.85 35.90 0.1M
2021-06-14 37.17 37.26 36.65 36.88 0.1M
2021-06-11 36.80 37.39 36.55 36.87 0.2M
2021-06-10 37.38 37.39 36.50 36.55 0.1M
2021-06-09 38.20 38.24 37.27 37.39 0.1M
2021-06-08 38.75 38.75 38.11 38.17 0.1M
2021-06-07 38.54 38.95 38.04 38.77 0.1M
2021-06-04 38.49 38.97 38.22 38.64 0.1M
2021-06-03 38.70 38.84 38.27 38.38 0.1M
2021-06-02 38.40 38.78 38.30 38.76 0.1M
2021-06-01 37.60 38.43 37.39 38.30 0.1M
2021-05-31 37.24 37.41 36.42 37.18 0.1M
2021-05-28 38.15 38.41 37.15 37.43 0.1M
2021-05-27 37.35 38.07 37.03 37.92 0.3M
2021-05-26 38.13 38.24 37.32 37.34 0.2M
2021-05-25 38.03 38.27 37.82 38.13 0.1M
2021-05-24 38.25 38.32 37.96 38.03 0.1M
2021-05-21 37.80 38.38 37.80 38.15 0.1M
2021-05-20 37.80 38.10 37.51 37.80 0.1M
2021-05-19 38.17 38.37 37.45 37.80 0.1M
2021-05-18 38.60 38.92 38.29 38.63 0.1M
2021-05-17 37.98 38.41 37.66 38.31 0.1M
2021-05-14 37.54 37.99 36.79 37.98 0.1M
2021-05-12 37.20 37.67 36.96 37.16 0.1M
2021-05-11 38.00 38.00 36.78 37.38 0.2M
2021-05-10 38.69 39.37 38.59 38.61 0.1M
2021-05-07 37.92 38.69 37.50 38.55 0.1M
2021-05-06 38.38 38.38 37.39 37.69 0.1M
2021-05-05 37.55 38.39 37.55 38.39 0.1M
2021-05-04 38.48 38.58 37.10 37.27 0.2M
2021-05-03 38.49 38.75 38.13 38.48 0.2M
2021-04-30 38.36 38.64 37.95 38.32 0.3M
2021-04-29 40.90 41.08 38.15 38.15 0.4M
2021-04-28 41.50 41.71 40.01 40.51 0.4M
2021-04-27 41.40 41.53 40.33 40.81 0.2M
2021-04-26 40.01 41.58 40.01 41.42 0.2M
2021-04-23 39.16 39.62 38.95 39.48 0.2M
2021-04-22 38.52 39.40 38.41 39.29 0.1M
2021-04-21 39.00 39.13 37.88 38.35 0.1M
2021-04-20 40.00 40.24 38.86 38.87 0.1M
2021-04-19 39.44 40.14 39.44 40.06 0.1M
2021-04-16 38.40 39.29 38.33 39.29 0.1M
2021-04-15 38.54 38.90 38.12 38.40 0.1M
2021-04-14 38.50 38.54 37.97 38.54 0.1M
2021-04-13 38.05 38.61 38.05 38.52 0.1M
2021-04-12 37.90 38.04 37.71 37.95 0.1M
2021-04-09 38.55 38.55 37.68 38.08 0.1M
2021-04-08 37.95 38.66 37.95 38.44 0.2M
2021-04-07 38.63 38.71 37.82 37.89 0.1M
2021-04-06 38.28 38.70 38.08 38.63 0.1M
2021-04-01 38.00 38.40 37.85 38.10 0.1M
2021-03-31 37.96 38.32 37.78 38.00 0.2M
2021-03-30 38.72 39.04 38.60 38.80 0.2M
2021-03-29 38.30 38.78 37.64 38.78 0.1M
2021-03-26 37.00 38.36 36.98 38.30 0.2M
2021-03-25 36.00 36.92 35.94 36.82 0.1M
2021-03-24 35.32 36.44 34.96 36.14 0.2M
2021-03-23 36.78 36.78 35.28 35.38 0.2M
2021-03-22 36.82 36.94 36.42 36.92 0.2M
2021-03-19 36.96 36.96 36.52 36.82 0.2M
2021-03-18 37.90 38.64 36.92 37.20 0.1M
2021-03-17 37.50 37.98 37.32 37.60 0.1M
2021-03-16 37.52 37.98 37.42 37.50 0.1M
2021-03-15 37.52 37.94 37.50 37.54 0.1M
2021-03-12 37.50 37.74 37.16 37.52 0.1M
2021-03-11 36.82 37.96 36.82 37.56 0.1M
2021-03-10 37.42 37.52 36.36 36.82 0.1M
2021-03-09 37.34 37.64 37.28 37.44 0.1M
2021-03-08 36.04 37.36 36.04 37.30 0.1M
2021-03-05 35.86 36.20 35.74 36.04 0.1M
2021-03-04 37.32 37.46 36.32 36.32 0.1M
2021-03-03 37.20 37.84 37.10 37.58 0.2M
2021-03-02 37.18 37.40 36.86 37.26 0.2M
2021-03-01 36.98 37.58 36.88 37.40 0.2M
2021-02-26 36.90 37.16 36.22 36.78 0.3M
2021-02-25 36.76 37.62 36.76 37.32 0.2M
2021-02-24 35.74 36.90 35.74 36.60 0.2M
2021-02-23 36.14 36.60 35.30 35.74 0.1M
2021-02-22 36.26 36.48 35.84 36.26 0.1M
2021-02-19 36.14 36.34 35.52 36.28 0.2M
2021-02-18 36.60 36.84 36.00 36.00 0.1M
2021-02-17 36.82 37.12 36.62 36.78 0.1M
2021-02-16 36.10 36.94 36.10 36.80 0.2M
2021-02-15 36.82 36.86 35.90 36.02 0.2M
2021-02-12 36.60 36.92 36.40 36.70 0.2M
2021-02-11 36.72 37.44 36.42 36.56 0.2M
2021-02-10 37.24 37.62 36.56 36.72 0.2M
2021-02-09 36.34 37.26 36.16 37.20 0.2M
2021-02-08 35.50 36.48 35.20 36.34 0.2M
2021-02-05 35.72 36.20 35.14 35.50 0.2M
2021-02-04 34.14 35.90 33.70 35.72 0.7M
2021-02-03 32.30 32.76 31.98 32.20 0.2M
2021-02-02 31.50 32.02 31.42 32.02 0.1M
2021-02-01 30.12 31.54 30.12 31.36 0.2M
2021-01-29 30.08 30.98 29.88 30.06 0.4M
2021-01-28 30.50 31.32 29.68 30.22 0.3M
2021-01-27 31.70 31.70 30.28 30.78 0.2M
2021-01-26 31.92 32.24 31.56 31.72 0.1M
2021-01-25 32.50 32.72 32.02 32.10 0.1M
2021-01-22 32.40 32.68 32.16 32.44 0.1M
2021-01-21 32.26 32.78 32.16 32.44 0.1M
2021-01-20 31.30 32.20 31.26 32.20 0.2M
2021-01-19 30.60 32.24 30.58 31.16 0.2M
2021-01-18 29.76 30.42 29.76 30.42 0.1M
2021-01-15 30.26 30.60 29.60 29.74 0.1M
2021-01-14 30.42 30.70 30.20 30.24 0.1M
2021-01-13 30.98 31.10 30.36 30.42 0.1M
2021-01-12 30.34 30.98 30.26 30.94 0.1M
2021-01-11 30.66 30.66 29.90 30.30 0.2M
2021-01-08 30.30 30.72 29.90 30.66 0.1M
2021-01-07 29.50 30.32 29.22 30.32 0.3M
2021-01-05 29.00 29.06 28.80 28.98 0.1M
2021-01-04 28.98 29.26 28.86 29.02 0.2M