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
2023-12-29 40.90 41.38 40.70 40.78 0.1M
2023-12-28 40.00 41.19 39.93 41.03 0.2M
2023-12-27 39.75 39.95 39.65 39.94 0.1M
2023-12-22 39.33 39.60 39.21 39.60 0.1M
2023-12-21 39.26 39.47 38.98 39.46 0.1M
2023-12-20 39.10 39.49 38.97 39.42 0.1M
2023-12-19 38.56 39.11 38.55 39.11 0.1M
2023-12-18 38.32 38.94 38.13 38.56 0.1M
2023-12-15 38.95 39.25 38.23 38.44 0.3M
2023-12-14 37.75 38.21 37.58 38.21 0.2M
2023-12-13 37.55 37.65 37.32 37.50 0.1M
2023-12-12 37.60 37.73 37.35 37.55 0.1M
2023-12-11 37.45 37.65 37.16 37.61 0.1M
2023-12-08 37.03 37.70 36.98 37.51 0.1M
2023-12-07 37.00 37.33 36.92 37.12 0.1M
2023-12-05 36.50 37.04 36.43 37.02 0.1M
2023-12-04 36.54 36.85 36.43 36.56 0.1M
2023-12-01 36.30 36.75 36.30 36.64 0.1M
2023-11-30 36.27 36.32 36.00 36.30 0.2M
2023-11-29 35.72 36.40 35.70 36.29 0.1M
2023-11-28 35.18 35.83 35.08 35.72 0.1M
2023-11-27 35.11 35.56 35.11 35.19 0.1M
2023-11-24 35.05 35.35 34.90 35.27 0.1M
2023-11-23 34.89 35.08 34.78 35.05 0.0M
2023-11-22 34.70 35.12 34.70 34.94 0.1M
2023-11-21 35.00 35.25 34.58 34.60 0.2M
2023-11-20 35.22 35.24 34.93 34.96 0.1M
2023-11-17 34.71 35.59 34.71 35.11 0.1M
2023-11-16 34.85 34.96 34.58 34.79 0.2M
2023-11-15 34.18 35.08 34.12 34.81 0.2M
2023-11-14 32.70 34.25 32.52 34.18 0.2M
2023-11-13 32.66 32.84 32.48 32.71 0.1M
2023-11-10 32.82 32.94 32.29 32.65 0.1M
2023-11-09 32.21 33.13 31.93 33.10 0.1M
2023-11-08 31.38 31.98 30.69 31.94 0.4M
2023-11-07 31.61 31.81 31.42 31.63 0.1M
2023-11-06 32.01 32.25 31.69 31.70 0.1M
2023-11-03 31.70 32.17 31.61 31.95 0.1M
2023-11-02 31.00 31.86 31.00 31.53 0.1M
2023-11-01 30.88 31.04 30.28 30.88 0.2M
2023-10-31 29.65 30.96 29.65 30.91 0.3M
2023-10-30 29.40 30.00 29.40 29.54 0.1M
2023-10-27 29.16 30.14 29.13 29.40 0.2M
2023-10-26 28.67 29.84 28.29 29.19 0.2M
2023-10-25 29.41 29.76 28.31 28.84 0.4M
2023-10-24 30.19 30.35 29.59 29.76 0.2M
2023-10-23 30.61 30.70 29.91 30.22 0.1M
2023-10-20 30.68 30.89 30.07 30.61 0.1M
2023-10-19 30.42 30.86 30.31 30.81 0.1M
2023-10-18 31.28 31.34 30.67 30.76 0.1M
2023-10-17 31.67 31.67 30.96 31.34 0.1M
2023-10-16 31.70 32.08 31.35 31.88 0.2M
2023-10-13 32.84 32.84 31.83 31.83 0.2M
2023-10-12 32.69 33.38 32.69 32.93 0.2M
2023-10-11 32.68 32.68 31.90 32.54 0.3M
2023-10-10 31.31 32.13 31.31 31.95 0.2M
2023-10-09 30.87 31.24 30.48 31.01 0.2M
2023-10-06 30.47 30.80 30.31 30.80 0.1M
2023-10-05 30.17 30.62 30.04 30.47 0.1M
2023-10-04 30.34 30.54 29.81 30.27 0.1M
2023-10-03 30.97 30.97 30.23 30.45 0.1M
2023-10-02 31.46 31.76 30.80 31.04 0.1M
2023-09-29 31.00 31.72 31.00 31.46 0.2M
2023-09-28 31.09 31.26 30.14 30.92 0.1M
2023-09-27 30.97 31.32 30.81 31.00 0.1M
2023-09-26 30.60 31.23 30.41 31.07 0.5M
2023-09-25 30.66 30.98 30.40 30.69 0.1M
2023-09-22 30.90 30.90 30.46 30.70 0.1M
2023-09-21 30.83 31.57 30.83 30.96 0.2M
2023-09-20 31.00 31.55 30.75 31.07 0.1M
2023-09-19 31.40 31.62 30.59 30.84 0.1M
2023-09-18 31.69 31.85 31.25 31.47 0.1M
2023-09-15 31.40 32.01 31.40 31.80 0.2M
2023-09-14 30.95 31.28 30.66 31.17 0.1M
2023-09-13 31.15 31.21 30.70 30.95 0.1M
2023-09-12 31.62 31.69 30.96 31.26 0.1M
2023-09-11 31.50 31.78 31.24 31.55 0.1M
2023-09-08 32.48 32.48 31.13 31.50 0.1M
2023-09-07 32.37 32.54 31.63 31.68 0.1M
2023-09-06 31.93 32.70 31.93 32.57 0.1M
2023-09-05 32.07 32.48 31.67 32.18 0.1M
2023-09-04 32.40 32.76 32.06 32.08 0.1M
2023-09-01 31.91 32.60 31.90 32.34 0.1M
2023-08-31 32.32 32.32 31.67 31.91 0.2M
2023-08-30 31.59 32.38 31.46 32.32 0.2M
2023-08-29 31.26 31.74 31.15 31.59 0.2M
2023-08-28 30.70 31.38 30.45 31.26 0.1M
2023-08-25 30.23 30.64 30.13 30.20 0.2M
2023-08-24 30.70 30.78 30.31 30.31 0.1M
2023-08-23 30.14 30.50 29.80 30.30 0.1M
2023-08-22 29.82 30.24 29.80 30.10 0.1M
2023-08-21 30.00 30.01 29.81 29.87 0.1M
2023-08-18 30.26 30.26 29.71 30.01 0.1M
2023-08-17 30.50 30.66 30.29 30.36 0.1M
2023-08-16 30.56 30.99 30.32 30.65 0.1M
2023-08-15 31.14 31.32 30.64 30.72 0.1M
2023-08-14 30.89 31.04 30.70 31.03 0.2M
2023-08-11 31.65 31.65 30.71 30.92 0.1M
2023-08-10 31.72 31.86 31.42 31.57 0.1M
2023-08-09 31.92 32.00 31.47 31.60 0.1M
2023-08-08 31.65 31.69 31.23 31.39 0.1M
2023-08-07 31.70 31.85 31.15 31.64 0.2M
2023-08-04 31.70 31.95 31.51 31.64 0.1M
2023-08-03 32.50 32.50 31.50 31.62 0.2M
2023-08-02 32.50 32.87 32.21 32.54 0.1M
2023-08-01 32.65 33.16 32.31 33.00 0.1M
2023-07-31 31.71 33.48 31.65 33.04 0.4M
2023-07-28 31.66 31.90 31.34 31.78 0.1M
2023-07-27 31.90 31.95 31.20 31.34 0.5M
2023-07-26 34.00 34.20 31.41 31.92 0.7M
2023-07-25 34.54 34.61 34.10 34.56 0.2M
2023-07-24 34.41 34.68 34.00 34.54 0.2M
2023-07-21 34.49 35.01 34.31 34.39 0.1M
2023-07-20 35.63 35.81 34.66 34.70 0.2M
2023-07-19 35.77 36.13 35.44 36.03 0.1M
2023-07-18 35.34 35.81 35.16 35.70 0.1M
2023-07-17 35.65 35.65 35.04 35.34 0.1M
2023-07-14 36.21 36.30 35.58 35.65 0.1M
2023-07-13 36.60 36.67 36.27 36.36 0.1M
2023-07-12 36.18 36.63 35.84 36.55 0.1M
2023-07-11 35.69 36.10 35.55 36.04 0.1M
2023-07-10 35.46 35.68 35.29 35.60 0.1M
2023-07-07 35.01 35.84 34.80 35.70 0.1M
2023-07-06 35.50 35.63 34.90 35.00 0.1M
2023-07-05 36.00 36.00 35.45 35.70 0.1M
2023-07-04 36.50 36.50 35.86 36.07 0.1M
2023-07-03 36.80 36.85 36.28 36.50 0.1M
2023-06-30 36.50 36.91 36.46 36.85 0.1M
2023-06-29 36.66 36.76 35.88 36.35 0.1M
2023-06-28 36.15 36.68 36.13 36.55 0.1M
2023-06-27 36.20 36.47 35.61 36.16 0.1M
2023-06-26 35.50 36.23 35.14 36.11 0.1M
2023-06-22 36.42 36.42 35.18 35.84 0.1M
2023-06-21 36.46 36.85 36.22 36.56 0.1M
2023-06-20 37.35 37.35 36.22 36.41 0.1M
2023-06-19 38.01 38.08 36.80 37.21 0.2M
2023-06-16 36.80 38.45 36.18 38.23 0.5M
2023-06-15 37.03 37.09 36.17 36.83 0.2M
2023-06-14 36.75 37.21 36.67 37.08 0.1M
2023-06-13 36.64 37.35 36.50 36.81 0.1M
2023-06-12 36.18 36.72 36.01 36.48 0.2M
2023-06-09 35.90 36.13 35.85 36.00 0.1M
2023-06-08 35.39 36.04 35.26 36.01 0.2M
2023-06-07 35.34 35.51 35.02 35.51 0.1M
2023-06-06 35.18 35.43 35.06 35.36 0.1M
2023-06-05 35.32 35.58 35.05 35.31 0.1M
2023-06-02 35.30 35.56 34.86 35.27 0.2M
2023-06-01 35.10 35.14 34.35 35.09 0.2M
2023-05-31 35.36 35.75 34.82 34.91 0.4M
2023-05-30 35.18 35.72 35.10 35.65 0.1M
2023-05-29 35.93 35.93 35.37 35.38 0.1M
2023-05-26 35.26 35.68 34.94 35.65 0.1M
2023-05-25 35.46 35.52 34.60 35.15 0.2M
2023-05-24 36.00 36.25 35.21 35.34 0.3M
2023-05-23 36.06 36.64 36.00 36.13 0.2M
2023-05-22 35.84 36.22 35.60 36.22 0.2M
2023-05-19 36.08 36.25 35.84 35.84 0.3M
2023-05-17 35.02 35.86 35.02 35.54 0.6M
2023-05-16 36.16 36.43 35.00 35.00 9.2M
2023-05-15 39.45 39.49 38.91 39.08 0.3M
2023-05-12 39.12 39.62 38.97 39.47 0.2M
2023-05-11 38.98 39.25 38.47 39.09 0.3M
2023-05-10 38.00 38.76 37.59 38.44 0.4M
2023-05-09 37.65 37.85 37.56 37.84 0.2M
2023-05-08 37.50 37.89 37.04 37.69 0.2M
2023-05-05 36.40 37.54 36.18 37.53 0.2M
2023-05-04 36.98 37.40 36.57 36.63 0.2M
2023-05-03 36.62 37.18 36.44 36.98 0.3M
2023-05-02 35.40 36.68 35.27 36.62 0.5M
2023-04-28 35.67 36.86 33.40 35.47 0.7M
2023-04-27 33.32 34.20 33.29 33.71 0.3M
2023-04-26 32.86 33.29 32.73 33.17 0.1M
2023-04-25 32.84 33.07 32.60 33.00 0.1M
2023-04-24 33.00 33.29 32.49 33.03 0.2M
2023-04-21 33.32 33.47 32.77 33.25 0.1M
2023-04-20 32.69 33.33 32.68 33.33 0.1M
2023-04-19 33.16 33.16 32.86 32.92 0.1M
2023-04-18 33.00 33.42 32.98 33.17 0.1M
2023-04-17 33.00 33.20 32.42 33.04 0.2M
2023-04-14 32.34 32.69 32.25 32.58 0.2M
2023-04-13 31.80 32.43 31.77 32.30 0.2M
2023-04-12 31.36 31.78 31.29 31.75 0.2M
2023-04-11 30.99 31.36 30.93 31.32 0.1M
2023-04-06 29.88 31.07 29.83 30.76 0.3M
2023-04-05 31.86 32.06 29.63 29.88 0.3M
2023-04-04 31.35 32.15 31.30 31.86 0.2M
2023-04-03 30.84 31.57 30.68 31.35 0.2M
2023-03-31 30.70 30.97 30.54 30.84 0.2M
2023-03-30 29.30 31.23 29.30 31.08 0.3M
2023-03-29 30.39 31.05 30.23 30.45 0.3M
2023-03-28 30.23 30.33 29.71 30.08 0.1M
2023-03-27 29.86 30.10 29.70 29.95 0.1M
2023-03-24 30.02 30.06 29.25 29.51 0.4M
2023-03-23 30.12 30.12 29.51 30.02 0.3M
2023-03-22 30.28 30.66 30.08 30.36 0.1M
2023-03-21 29.75 30.35 29.33 30.19 0.1M
2023-03-20 29.02 29.24 28.30 29.08 0.2M
2023-03-17 29.91 30.29 29.13 29.23 0.3M
2023-03-16 29.71 30.14 29.03 29.71 0.2M
2023-03-15 30.99 30.99 29.35 29.39 0.2M
2023-03-14 30.30 30.98 30.27 30.58 0.2M
2023-03-13 32.18 32.18 30.03 30.30 0.4M
2023-03-10 32.76 32.76 31.91 32.27 0.2M
2023-03-09 33.49 33.63 33.12 33.20 0.1M
2023-03-08 33.24 33.72 33.13 33.63 0.2M
2023-03-07 32.90 33.55 32.81 33.22 0.1M
2023-03-06 32.65 33.06 32.58 32.90 0.2M
2023-03-03 32.83 32.98 32.59 32.64 0.1M
2023-03-02 32.74 33.02 32.15 32.78 0.2M
2023-03-01 32.25 32.90 32.22 32.87 0.1M
2023-02-28 31.68 32.33 31.57 32.23 0.2M
2023-02-27 31.60 31.93 31.60 31.93 0.1M
2023-02-24 31.54 32.06 31.31 31.50 0.1M
2023-02-23 31.49 31.74 31.36 31.41 0.1M
2023-02-22 31.13 31.58 31.03 31.47 0.1M
2023-02-21 30.95 31.45 30.92 31.33 0.2M
2023-02-20 31.47 31.54 30.95 31.04 0.1M
2023-02-17 31.40 31.56 31.20 31.39 0.1M
2023-02-16 31.82 32.03 31.20 31.53 0.1M
2023-02-15 31.52 31.76 31.25 31.76 0.1M
2023-02-14 31.57 32.35 31.55 31.67 0.2M
2023-02-13 30.29 31.76 30.23 31.55 0.2M
2023-02-10 30.50 30.63 30.06 30.29 0.1M
2023-02-09 30.72 30.94 30.42 30.50 0.1M
2023-02-08 30.80 31.14 30.40 30.51 0.1M
2023-02-07 30.29 30.90 30.12 30.54 0.1M
2023-02-06 30.35 30.40 29.71 30.26 0.2M
2023-02-03 30.10 30.43 29.65 30.43 0.4M
2023-02-02 30.54 30.81 29.03 29.87 0.3M
2023-02-01 29.84 30.26 29.84 29.98 0.3M
2023-01-31 29.86 30.02 29.78 29.81 0.1M
2023-01-30 30.50 30.50 29.60 29.86 0.2M
2023-01-27 30.18 30.52 30.18 30.50 0.1M
2023-01-26 30.99 31.00 30.14 30.15 0.1M
2023-01-25 30.75 31.15 30.73 30.80 0.1M
2023-01-24 31.23 31.30 30.70 30.87 0.1M
2023-01-23 30.98 31.23 30.87 31.10 0.1M
2023-01-20 30.30 30.80 30.30 30.76 0.1M
2023-01-19 30.66 30.66 30.18 30.19 0.1M
2023-01-18 30.97 31.24 30.66 31.07 0.1M
2023-01-17 30.50 30.82 30.40 30.63 0.2M
2023-01-16 31.60 31.67 31.15 31.60 0.1M
2023-01-13 31.57 31.87 31.28 31.56 0.1M
2023-01-12 31.12 31.67 31.11 31.57 0.2M
2023-01-11 31.09 31.46 30.99 31.11 0.1M
2023-01-10 31.50 31.50 30.55 31.08 0.2M
2023-01-09 31.01 31.84 30.99 31.68 0.3M
2023-01-05 30.35 30.49 29.67 30.49 0.1M
2023-01-04 29.98 30.35 29.79 30.35 0.1M
2023-01-03 29.60 29.98 29.53 29.73 0.1M
2023-01-02 29.10 29.65 29.10 29.65 0.1M