Konecranes

KCRA
🏛️ finland →
70.20
Last Update: 2025-09-30
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
2022-12-30 29.14 29.21 28.76 28.76 0.1M
2022-12-29 28.68 29.20 28.68 29.17 0.1M
2022-12-28 29.05 29.19 28.79 28.85 0.1M
2022-12-27 29.25 29.43 28.95 29.03 0.1M
2022-12-23 28.90 29.51 28.60 28.98 0.1M
2022-12-22 28.90 29.03 28.67 28.86 0.2M
2022-12-21 28.51 28.94 28.36 28.79 0.2M
2022-12-20 27.85 28.52 27.65 28.45 0.2M
2022-12-19 28.10 28.49 27.86 28.18 0.1M
2022-12-16 28.14 28.38 27.83 28.10 0.1M
2022-12-15 28.66 28.84 28.00 28.15 0.2M
2022-12-14 29.46 29.52 28.64 28.95 0.1M
2022-12-13 28.80 29.71 28.57 29.46 0.2M
2022-12-12 28.85 28.85 28.47 28.80 0.1M
2022-12-09 28.55 29.11 28.48 28.91 0.1M
2022-12-08 28.13 28.76 28.12 28.31 0.2M
2022-12-07 28.36 28.50 27.83 28.14 0.2M
2022-12-05 28.94 29.02 28.56 28.69 0.1M
2022-12-02 28.61 29.05 28.35 28.91 0.2M
2022-12-01 28.38 28.78 28.12 28.50 0.3M
2022-11-30 28.00 28.23 27.78 28.03 0.2M
2022-11-29 27.90 28.13 27.80 27.90 0.1M
2022-11-28 28.10 28.30 27.90 27.90 0.1M
2022-11-25 28.59 28.62 28.01 28.36 0.1M
2022-11-24 28.40 29.05 28.33 28.46 0.2M
2022-11-23 28.68 28.68 28.05 28.30 0.1M
2022-11-22 28.04 28.55 27.85 28.48 0.1M
2022-11-21 28.00 28.20 27.60 28.04 0.1M
2022-11-18 27.90 28.28 27.69 28.11 0.1M
2022-11-17 28.25 28.33 27.89 27.89 0.2M
2022-11-16 28.67 28.90 28.00 28.25 0.2M
2022-11-15 29.42 29.49 28.23 28.61 0.2M
2022-11-14 29.36 29.56 28.71 29.28 0.2M
2022-11-11 29.34 29.48 28.85 29.31 0.3M
2022-11-10 27.86 29.00 27.79 29.00 0.3M
2022-11-09 27.80 28.30 27.65 28.00 0.3M
2022-11-08 27.20 28.02 27.16 27.62 0.3M
2022-11-07 26.20 27.62 26.00 27.26 0.3M
2022-11-04 25.72 26.36 25.72 26.24 0.2M
2022-11-03 25.33 25.91 25.26 25.71 0.2M
2022-11-02 25.83 26.27 25.73 25.77 0.6M
2022-11-01 25.60 26.35 25.60 25.81 0.2M
2022-10-31 25.84 25.84 25.33 25.46 0.2M
2022-10-28 25.97 26.23 25.65 26.01 0.2M
2022-10-27 25.48 26.66 25.23 26.28 0.4M
2022-10-26 24.50 26.42 24.26 25.97 1.4M
2022-10-25 22.40 22.43 21.61 22.16 0.2M
2022-10-24 22.47 22.58 22.00 22.27 0.2M
2022-10-21 22.10 22.53 21.97 22.25 0.1M
2022-10-20 22.56 22.56 22.06 22.23 0.2M
2022-10-19 22.78 23.04 22.50 22.62 0.2M
2022-10-18 22.22 23.11 22.11 22.78 0.3M
2022-10-17 21.77 22.20 21.31 22.20 0.2M
2022-10-14 21.75 21.92 21.23 21.54 0.2M
2022-10-13 20.75 21.38 20.50 21.37 0.3M
2022-10-12 20.92 20.99 20.37 20.66 0.1M
2022-10-11 20.52 20.93 20.35 20.85 0.2M
2022-10-10 20.20 21.00 20.13 20.69 0.1M
2022-10-07 21.00 21.19 20.40 20.46 0.1M
2022-10-06 21.31 21.41 20.98 21.05 0.2M
2022-10-05 21.69 21.70 20.82 20.91 0.2M
2022-10-04 21.28 21.79 21.16 21.79 0.2M
2022-10-03 20.22 20.94 19.92 20.94 0.2M
2022-09-30 20.22 20.49 20.08 20.48 0.2M
2022-09-29 20.41 20.41 19.91 20.11 0.2M
2022-09-28 20.10 20.50 19.62 20.50 0.4M
2022-09-27 20.91 20.91 20.10 20.17 0.3M
2022-09-26 19.90 20.34 19.80 20.30 0.3M
2022-09-23 20.06 20.16 19.61 20.05 0.4M
2022-09-22 20.14 20.52 20.02 20.06 0.2M
2022-09-21 20.11 20.52 20.02 20.51 0.2M
2022-09-20 20.90 20.91 20.19 20.25 0.2M
2022-09-19 20.38 20.78 20.10 20.73 0.2M
2022-09-16 20.75 20.75 20.34 20.41 0.4M
2022-09-15 21.05 21.32 20.86 20.99 0.2M
2022-09-14 21.19 21.35 20.61 20.99 0.4M
2022-09-13 22.60 22.86 21.40 21.40 0.4M
2022-09-12 21.96 22.58 21.92 22.48 0.3M
2022-09-09 21.50 21.93 21.43 21.77 0.4M
2022-09-08 22.22 22.34 21.24 21.44 0.3M
2022-09-07 21.49 22.03 21.44 21.92 0.2M
2022-09-06 21.70 22.30 21.36 21.70 0.2M
2022-09-05 22.17 22.18 21.47 21.70 0.3M
2022-09-02 22.55 22.85 22.25 22.71 0.2M
2022-09-01 23.29 23.29 22.27 22.27 0.2M
2022-08-31 23.71 23.98 23.34 23.47 0.2M
2022-08-30 23.84 24.39 23.57 23.68 0.1M
2022-08-29 23.32 23.96 23.15 23.83 0.1M
2022-08-26 24.15 24.35 23.74 23.75 0.1M
2022-08-25 24.36 24.48 23.77 24.04 0.1M
2022-08-24 24.10 24.36 23.70 24.07 0.2M
2022-08-23 24.00 24.43 23.87 24.16 0.2M
2022-08-22 24.80 24.80 24.03 24.09 0.1M
2022-08-19 25.20 25.39 24.87 24.87 0.1M
2022-08-18 25.13 25.68 25.13 25.47 0.1M
2022-08-17 26.02 26.17 25.26 25.31 0.2M
2022-08-16 25.60 26.24 25.56 26.21 0.1M
2022-08-15 26.20 26.36 25.52 25.60 0.1M
2022-08-12 26.61 26.70 26.17 26.26 0.1M
2022-08-11 26.75 26.95 26.36 26.55 0.2M
2022-08-10 25.57 26.71 25.25 26.67 0.2M
2022-08-09 25.85 25.96 25.46 25.51 0.1M
2022-08-08 25.50 26.09 25.50 25.85 0.1M
2022-08-05 25.91 26.08 25.16 25.35 0.2M
2022-08-04 25.56 26.02 25.56 25.89 0.2M
2022-08-03 25.51 25.82 25.18 25.50 0.2M
2022-08-02 25.46 25.62 25.28 25.40 0.1M
2022-08-01 26.00 26.25 25.29 25.59 0.2M
2022-07-29 25.25 26.15 25.24 26.10 0.2M
2022-07-28 25.15 25.69 25.08 25.30 0.3M
2022-07-27 25.14 25.82 24.97 25.44 0.3M
2022-07-26 25.61 25.72 25.12 25.34 0.2M
2022-07-25 25.80 25.97 25.24 25.53 0.2M
2022-07-22 25.64 26.15 25.45 25.99 0.2M
2022-07-21 24.95 25.66 24.63 25.64 0.3M
2022-07-20 24.32 25.45 24.30 24.95 0.6M
2022-07-19 23.46 24.31 23.33 24.31 0.2M
2022-07-18 23.39 23.83 23.30 23.62 0.2M
2022-07-15 22.83 23.27 22.71 23.27 0.2M
2022-07-14 22.66 22.88 22.37 22.73 0.2M
2022-07-13 21.64 23.02 21.51 22.66 0.5M
2022-07-12 22.29 22.53 22.07 22.46 0.3M
2022-07-11 22.86 23.22 22.23 22.60 0.2M
2022-07-08 23.00 23.23 22.51 23.22 0.3M
2022-07-07 22.40 23.10 22.26 23.10 0.3M
2022-07-06 21.95 22.34 21.94 22.11 0.3M
2022-07-05 22.69 23.08 21.58 21.65 0.4M
2022-07-04 22.98 23.06 22.45 22.63 0.2M
2022-07-01 22.20 23.01 22.02 22.80 0.3M
2022-06-30 22.98 23.09 21.95 22.22 0.5M
2022-06-29 24.24 24.40 23.23 23.34 0.4M
2022-06-28 24.49 24.92 24.40 24.52 0.2M
2022-06-27 24.17 24.49 24.06 24.49 0.3M
2022-06-23 24.75 24.75 23.57 23.59 0.3M
2022-06-22 25.42 25.42 24.65 24.84 0.3M
2022-06-21 26.19 26.20 25.54 25.75 0.2M
2022-06-20 26.00 26.12 25.54 26.04 0.1M
2022-06-17 25.30 26.20 25.20 25.94 0.5M
2022-06-16 26.05 26.05 24.96 25.20 0.3M
2022-06-15 27.17 27.65 27.06 27.13 0.2M
2022-06-14 26.80 27.09 26.30 26.87 0.2M
2022-06-13 28.04 28.35 26.31 26.50 0.4M
2022-06-10 29.00 29.00 28.19 28.45 0.2M
2022-06-09 29.45 29.58 28.88 29.00 0.1M
2022-06-08 29.73 29.91 29.22 29.52 0.2M
2022-06-07 29.70 29.88 29.14 29.73 0.2M
2022-06-06 29.39 29.96 28.94 29.77 0.2M
2022-06-03 29.24 29.47 29.12 29.12 0.1M
2022-06-02 28.81 29.14 28.69 29.14 0.1M
2022-06-01 28.94 29.25 28.60 28.67 0.2M
2022-05-31 28.89 29.07 28.59 28.80 0.2M
2022-05-30 28.45 29.16 28.44 28.87 0.2M
2022-05-27 28.37 28.44 28.03 28.20 0.2M
2022-05-25 27.58 27.98 27.34 27.91 0.1M
2022-05-24 27.77 28.13 27.38 27.38 0.2M
2022-05-23 27.81 28.09 27.57 28.09 0.2M
2022-05-20 27.93 28.36 27.33 27.49 0.3M
2022-05-19 27.00 27.84 26.77 27.78 0.3M
2022-05-18 27.90 28.12 27.38 27.40 0.2M
2022-05-17 26.97 28.00 26.97 27.79 0.3M
2022-05-16 27.00 27.14 26.51 26.74 0.4M
2022-05-13 27.13 27.44 26.89 27.21 0.2M
2022-05-12 26.53 26.99 26.10 26.96 0.3M
2022-05-11 26.20 26.81 25.77 26.81 0.3M
2022-05-10 26.49 26.93 25.89 25.96 0.3M
2022-05-09 26.37 26.56 25.92 26.13 0.2M
2022-05-06 26.40 26.89 25.98 26.37 0.5M
2022-05-05 27.02 27.40 26.43 26.43 0.2M
2022-05-04 26.82 27.04 26.05 26.55 0.2M
2022-05-03 26.46 27.08 26.36 26.81 0.2M
2022-05-02 27.00 27.17 25.93 26.32 0.4M
2022-04-29 26.90 27.70 26.54 27.00 0.4M
2022-04-28 26.40 26.93 26.19 26.63 0.4M
2022-04-27 25.02 26.20 24.32 25.82 0.8M
2022-04-26 26.40 27.16 26.11 26.19 0.3M
2022-04-25 25.77 26.32 25.55 26.17 0.3M
2022-04-22 27.32 27.32 26.41 26.49 0.3M
2022-04-21 27.07 28.05 26.99 27.79 0.2M
2022-04-20 26.60 27.05 26.16 26.83 0.2M
2022-04-19 25.76 26.39 25.52 26.33 0.2M
2022-04-14 25.05 25.92 24.99 25.76 0.2M
2022-04-13 25.50 25.50 24.81 25.05 0.2M
2022-04-12 25.00 25.14 24.66 25.07 0.4M
2022-04-11 25.95 25.96 25.09 25.09 0.2M
2022-04-08 24.98 26.12 24.55 25.95 0.6M
2022-04-07 25.19 25.61 24.60 24.67 0.5M
2022-04-06 26.18 26.29 25.64 25.68 0.3M
2022-04-05 27.20 27.24 26.11 26.27 0.3M
2022-04-04 27.74 27.92 26.73 27.30 0.3M
2022-04-01 28.05 28.18 27.57 27.74 0.2M
2022-03-31 28.55 28.57 27.77 27.97 0.2M
2022-03-30 28.84 29.01 27.80 28.57 0.4M
2022-03-29 26.70 29.17 26.25 28.51 1.0M
2022-03-28 26.80 27.55 26.75 26.91 0.3M
2022-03-25 28.42 28.48 26.50 26.59 0.5M
2022-03-24 29.64 29.85 28.30 28.42 0.3M
2022-03-23 30.50 30.85 29.18 29.64 0.5M
2022-03-22 31.10 31.27 30.01 30.09 0.3M
2022-03-21 30.80 31.20 30.46 31.20 0.2M
2022-03-18 30.50 30.89 29.89 30.74 0.3M
2022-03-17 32.00 32.56 30.26 30.48 0.4M
2022-03-16 30.60 31.79 30.60 31.67 0.2M
2022-03-15 30.07 30.33 29.42 29.69 0.2M
2022-03-14 29.44 30.69 29.39 30.32 0.2M
2022-03-11 28.79 29.52 28.63 28.87 0.3M
2022-03-10 31.00 31.10 28.54 28.60 0.4M
2022-03-09 29.59 31.10 29.59 30.69 0.5M
2022-03-08 26.25 28.67 25.85 28.55 0.4M
2022-03-07 25.98 26.90 24.41 26.75 0.5M
2022-03-04 27.78 27.78 26.68 26.90 0.3M
2022-03-03 29.53 30.10 27.91 28.03 0.3M
2022-03-02 28.60 28.93 27.72 28.91 0.3M
2022-03-01 30.89 31.06 28.86 28.86 0.2M
2022-02-28 31.18 31.41 30.25 31.26 0.3M
2022-02-25 31.99 32.92 31.68 32.16 0.3M
2022-02-24 28.98 31.56 28.70 31.56 0.6M
2022-02-23 31.10 31.60 30.39 30.70 0.2M
2022-02-22 30.63 31.42 30.18 31.15 0.3M
2022-02-21 32.91 33.06 31.60 31.78 0.1M
2022-02-18 33.18 33.32 32.80 32.89 0.1M
2022-02-17 33.58 33.64 32.84 33.04 0.1M
2022-02-16 33.90 34.33 33.47 33.68 0.1M
2022-02-15 32.50 33.91 32.43 33.74 0.1M
2022-02-14 33.00 33.04 32.00 32.61 0.2M
2022-02-11 34.10 34.10 33.38 33.70 0.2M
2022-02-10 34.90 34.98 34.09 34.46 0.2M
2022-02-09 34.61 35.15 34.50 34.76 0.3M
2022-02-08 35.52 35.55 34.15 34.48 0.4M
2022-02-07 33.52 36.36 33.20 35.52 0.8M
2022-02-04 34.00 34.00 31.56 32.86 1.5M
2022-02-03 36.42 36.49 33.40 33.57 0.8M
2022-02-02 36.50 36.88 35.83 36.26 0.2M
2022-02-01 35.76 36.56 35.66 36.24 0.2M
2022-01-31 35.30 35.65 35.05 35.34 0.1M
2022-01-28 36.13 36.13 34.39 34.82 0.2M
2022-01-27 34.84 36.32 34.31 35.67 0.2M
2022-01-26 34.30 35.45 34.24 34.94 0.2M
2022-01-25 34.37 34.94 33.78 34.12 0.2M
2022-01-24 35.37 35.76 33.51 33.91 0.4M
2022-01-21 37.10 37.30 35.02 35.36 0.5M
2022-01-20 37.56 38.43 37.55 38.43 0.1M
2022-01-19 36.38 37.88 36.10 37.59 0.2M
2022-01-18 37.69 37.69 36.37 36.72 0.2M
2022-01-17 37.61 37.90 37.25 37.68 0.1M
2022-01-14 37.30 37.67 36.98 37.46 0.2M
2022-01-13 36.64 37.89 36.64 37.89 0.3M
2022-01-12 36.30 36.79 35.88 36.63 0.2M
2022-01-11 35.82 36.12 35.44 35.95 0.1M
2022-01-10 36.70 36.75 35.25 35.44 0.2M
2022-01-07 36.64 37.10 36.13 36.35 0.1M
2022-01-05 37.07 37.47 36.54 36.82 0.2M
2022-01-04 36.35 37.09 36.35 37.00 0.2M
2022-01-03 35.16 36.38 35.16 36.23 0.1M