Konecranes

KCRA
🏛️ uk →
70.43
Last Update: 2025-09-26
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 29.10 29.18 28.92 29.05 0.0M
2022-12-29 28.75 29.19 28.75 29.04 0.0M
2022-12-28 29.03 29.17 28.82 29.09 0.0M
2022-12-23 28.77 29.16 28.64 29.07 0.0M
2022-12-22 28.72 28.99 28.68 28.68 0.0M
2022-12-21 28.53 28.91 28.53 28.91 0.0M
2022-12-20 27.91 28.48 27.91 28.43 0.1M
2022-12-19 28.39 28.46 27.94 28.27 0.0M
2022-12-16 28.38 28.38 27.83 28.28 0.0M
2022-12-15 28.51 28.78 28.12 28.30 0.0M
2022-12-14 29.34 29.50 28.67 28.99 0.0M
2022-12-13 28.74 29.62 28.67 29.32 0.0M
2022-12-12 28.74 28.84 28.60 28.75 0.0M
2022-12-09 28.59 29.07 28.59 28.88 0.0M
2022-12-08 28.35 28.71 28.22 28.25 0.0M
2022-12-07 28.42 28.44 27.83 28.36 0.1M
2022-12-05 28.90 29.00 28.56 28.77 0.1M
2022-12-02 28.82 29.03 28.62 28.94 0.0M
2022-12-01 28.53 28.73 28.15 28.70 0.1M
2022-11-30 28.02 28.21 27.83 28.14 0.0M
2022-11-29 27.93 28.11 27.83 27.89 0.0M
2022-11-28 28.18 28.19 27.91 28.05 0.0M
2022-11-25 28.22 28.39 28.04 28.36 0.0M
2022-11-24 28.37 28.99 28.37 28.69 0.0M
2022-11-23 28.37 28.41 28.12 28.14 0.0M
2022-11-22 27.93 28.54 27.93 28.49 0.0M
2022-11-21 27.82 28.19 27.63 28.19 0.0M
2022-11-18 27.97 28.29 27.71 28.01 0.0M
2022-11-17 28.22 28.25 27.93 27.95 0.0M
2022-11-16 28.83 28.83 28.01 28.26 0.3M
2022-11-15 29.42 29.42 28.25 28.68 0.0M
2022-11-14 29.56 29.56 28.71 29.46 0.0M
2022-11-11 29.10 29.48 28.90 29.36 0.0M
2022-11-10 28.10 28.95 28.02 28.75 0.1M
2022-11-09 27.80 28.28 27.79 28.04 0.1M
2022-11-08 27.43 28.02 27.23 27.48 0.1M
2022-11-07 26.23 27.55 26.21 27.42 0.0M
2022-11-04 25.98 26.34 25.98 26.11 0.0M
2022-11-03 25.22 25.84 25.22 25.65 0.0M
2022-11-02 25.92 26.23 25.78 25.80 0.0M
2022-11-01 25.95 26.32 25.81 25.87 0.0M
2022-10-31 25.48 25.84 25.36 25.54 0.0M
2022-10-28 25.81 26.22 25.67 26.12 0.1M
2022-10-27 25.57 26.58 25.50 26.47 0.0M
2022-10-26 24.50 26.40 24.37 26.25 0.2M
2022-10-25 22.30 22.30 21.65 22.08 0.0M
2022-10-24 22.43 22.52 22.03 22.24 0.1M
2022-10-21 22.08 22.51 21.97 22.32 0.0M
2022-10-20 22.37 22.49 22.05 22.36 0.0M
2022-10-19 22.67 22.93 22.52 22.71 0.0M
2022-10-18 22.38 23.10 22.12 22.79 0.1M
2022-10-17 21.58 22.19 21.38 22.14 0.0M
2022-10-14 21.83 21.83 21.26 21.48 0.0M
2022-10-13 20.88 21.38 20.68 21.20 0.0M
2022-10-12 20.78 20.87 20.38 20.77 0.0M
2022-10-11 20.41 20.91 20.41 20.84 0.0M
2022-10-10 20.35 20.97 20.29 20.77 0.0M
2022-10-07 21.04 21.04 20.41 20.64 0.0M
2022-10-06 21.28 21.41 21.00 21.09 0.0M
2022-10-05 21.47 21.69 20.84 21.01 0.0M
2022-10-04 21.25 21.74 21.23 21.69 0.0M
2022-10-03 19.94 20.91 19.94 20.91 0.1M
2022-09-30 20.28 20.47 20.10 20.27 0.0M
2022-09-29 20.11 20.31 20.00 20.09 0.0M
2022-09-28 20.26 20.35 19.64 20.33 0.0M
2022-09-27 20.90 20.90 20.13 20.30 0.0M
2022-09-26 19.97 20.32 19.84 20.31 0.0M
2022-09-23 20.07 20.14 19.61 20.14 0.0M
2022-09-22 20.23 20.50 20.08 20.25 0.0M
2022-09-21 20.32 20.52 20.03 20.50 0.0M
2022-09-20 20.84 20.85 20.19 20.39 0.0M
2022-09-16 20.71 20.76 20.35 20.43 0.1M
2022-09-15 21.26 21.28 20.91 21.06 0.0M
2022-09-14 21.15 21.35 20.62 20.92 0.1M
2022-09-13 22.61 22.88 21.41 21.48 0.0M
2022-09-12 21.95 22.57 21.95 22.38 0.0M
2022-09-09 21.74 21.90 21.48 21.68 0.1M
2022-09-08 22.21 22.21 21.25 21.32 0.0M
2022-09-07 21.46 22.02 21.46 22.02 0.0M
2022-09-06 21.80 22.28 21.40 21.61 0.0M
2022-09-05 22.03 22.05 21.52 21.80 0.3M
2022-09-02 22.71 22.74 22.35 22.73 0.0M
2022-09-01 23.16 23.22 22.29 22.45 0.0M
2022-08-31 23.66 23.69 23.35 23.61 0.0M
2022-08-30 23.98 24.34 23.69 23.69 0.0M
2022-08-26 24.24 24.29 23.77 23.93 0.0M
2022-08-25 24.32 24.32 23.82 24.09 0.0M
2022-08-24 24.29 24.29 23.74 24.22 0.0M
2022-08-23 23.95 24.40 23.95 24.08 0.0M
2022-08-22 24.60 24.60 24.04 24.11 0.0M
2022-08-19 25.32 25.35 24.88 24.96 0.0M
2022-08-18 25.40 25.68 25.31 25.41 0.0M
2022-08-17 26.10 26.21 25.27 25.47 0.0M
2022-08-16 25.66 26.24 25.66 26.23 0.0M
2022-08-15 26.31 26.32 25.52 25.66 0.0M
2022-08-12 26.61 26.72 26.23 26.25 0.0M
2022-08-11 26.87 26.96 26.37 26.66 0.1M
2022-08-10 25.40 26.69 25.40 26.46 0.0M
2022-08-09 25.84 25.90 25.50 25.69 0.0M
2022-08-08 25.77 26.09 25.69 25.91 0.0M
2022-08-05 25.99 26.07 25.18 25.61 0.0M
2022-08-04 25.70 25.95 25.65 25.66 0.1M
2022-08-03 25.44 25.75 25.26 25.41 0.3M
2022-08-02 25.49 25.58 25.27 25.45 0.0M
2022-08-01 26.00 26.22 25.29 25.46 0.0M
2022-07-29 25.28 26.15 25.28 26.05 0.1M
2022-07-28 25.56 25.63 25.11 25.27 0.1M
2022-07-27 25.30 25.73 25.30 25.57 0.1M
2022-07-26 25.46 25.68 25.12 25.32 0.0M
2022-07-25 25.62 25.86 25.28 25.77 0.1M
2022-07-22 25.64 26.15 25.51 25.98 0.0M
2022-07-21 25.29 25.65 24.66 25.48 0.0M
2022-07-20 24.48 25.35 24.30 25.00 0.9M
2022-07-19 23.46 24.30 23.46 24.11 0.1M
2022-07-18 23.57 23.81 23.39 23.81 0.0M
2022-07-15 23.06 23.25 22.83 23.02 0.0M
2022-07-14 22.75 22.81 22.34 22.52 0.0M
2022-07-13 22.02 23.00 21.89 22.60 0.1M
2022-07-12 22.33 22.46 22.10 22.43 0.1M
2022-07-11 22.54 23.24 22.49 22.78 0.1M
2022-07-08 22.80 23.20 22.55 23.07 0.0M
2022-07-07 22.35 23.07 22.28 22.95 0.1M
2022-07-06 22.10 22.31 21.96 22.29 0.0M
2022-07-05 22.79 23.05 21.64 21.81 0.0M
2022-07-04 22.99 23.03 22.45 22.64 0.0M
2022-07-01 22.29 22.94 22.26 22.80 0.1M
2022-06-30 22.91 22.98 21.98 22.05 0.1M
2022-06-29 24.18 24.27 23.27 23.39 0.1M
2022-06-28 24.71 24.92 24.52 24.64 0.0M
2022-06-27 24.22 24.48 24.07 24.26 0.0M
2022-06-23 24.66 24.66 23.59 23.69 0.1M
2022-06-22 25.03 25.09 24.68 24.98 0.1M
2022-06-21 26.08 26.11 25.56 25.58 0.1M
2022-06-20 26.04 26.09 25.57 25.73 0.0M
2022-06-17 25.36 26.12 25.36 25.83 0.1M
2022-06-16 25.93 25.96 25.01 25.05 0.1M
2022-06-15 27.16 27.50 27.04 27.34 0.1M
2022-06-14 26.96 27.07 26.39 26.86 0.0M
2022-06-13 28.06 28.17 26.35 26.59 0.0M
2022-06-10 28.82 28.94 28.23 28.34 0.0M
2022-06-09 29.42 29.52 28.86 29.02 0.0M
2022-06-08 29.84 29.95 29.23 29.36 0.0M
2022-06-07 29.55 29.86 29.20 29.80 0.0M
2022-06-06 29.24 29.95 28.98 29.95 0.0M
2022-06-01 29.13 29.24 28.64 28.87 0.0M
2022-05-31 28.73 29.05 28.59 28.99 0.0M
2022-05-30 28.64 29.16 28.64 28.76 0.0M
2022-05-27 28.31 28.42 28.07 28.12 0.0M
2022-05-25 27.67 27.97 27.36 27.86 0.0M
2022-05-24 27.95 28.11 27.41 27.43 0.1M
2022-05-23 27.90 28.06 27.60 27.96 0.0M
2022-05-20 28.10 28.32 27.33 27.39 0.1M
2022-05-19 26.99 27.83 26.81 27.62 0.0M
2022-05-18 27.97 28.06 27.45 27.59 0.1M
2022-05-17 26.98 27.98 26.98 27.82 0.0M
2022-05-16 26.79 26.91 26.61 26.68 0.1M
2022-05-13 27.37 27.40 26.92 27.11 0.0M
2022-05-12 26.37 26.94 26.18 26.75 0.1M
2022-05-11 26.25 26.74 25.80 26.67 0.1M
2022-05-10 26.39 26.87 25.90 26.05 0.1M
2022-05-09 26.26 26.54 25.95 26.10 0.1M
2022-05-06 26.36 26.86 26.08 26.39 0.1M
2022-05-05 27.40 27.40 26.49 26.60 0.0M
2022-05-04 26.98 26.98 26.08 26.46 0.0M
2022-05-03 26.52 27.05 26.46 26.75 0.1M
2022-04-29 26.92 27.68 26.57 26.73 0.1M
2022-04-28 26.23 26.94 26.20 26.48 0.1M
2022-04-27 25.28 26.13 24.34 25.77 0.2M
2022-04-26 26.61 27.11 26.11 26.25 0.1M
2022-04-25 25.72 26.28 25.62 26.11 0.1M
2022-04-22 27.15 27.15 26.44 26.54 0.1M
2022-04-21 27.09 28.01 27.09 27.75 0.1M
2022-04-20 26.43 27.03 26.18 27.00 0.1M
2022-04-19 25.87 26.39 25.50 26.39 0.1M
2022-04-14 25.01 25.91 25.01 25.90 0.0M
2022-04-13 25.30 25.30 24.87 24.96 0.0M
2022-04-12 24.88 25.11 24.69 25.11 0.0M
2022-04-11 25.87 25.88 25.14 25.30 0.1M
2022-04-08 24.99 26.09 24.60 26.07 0.1M
2022-04-07 25.28 25.57 24.63 24.77 0.1M
2022-04-06 25.82 26.06 25.66 25.86 0.1M
2022-04-05 26.80 27.15 26.18 26.32 0.0M
2022-04-04 27.76 27.97 26.71 27.20 0.1M
2022-04-01 27.71 28.02 27.68 27.95 0.1M
2022-03-31 28.48 28.48 28.02 28.14 0.1M
2022-03-30 28.10 28.89 28.00 28.68 0.1M
2022-03-29 26.73 29.08 26.73 28.49 0.0M
2022-03-28 26.79 27.35 26.76 26.92 0.1M
2022-03-25 28.35 28.35 26.53 26.61 0.1M
2022-03-24 29.55 29.63 28.34 28.34 0.1M
2022-03-23 30.36 30.36 29.26 29.46 0.1M
2022-03-22 30.73 30.80 30.05 30.23 0.0M
2022-03-21 30.90 31.03 30.75 31.03 0.0M
2022-03-18 30.43 30.70 30.33 30.52 0.0M
2022-03-17 31.51 31.51 30.42 30.47 0.0M
2022-03-16 31.23 31.73 30.95 31.53 0.0M
2022-03-15 29.74 30.17 29.55 29.73 0.0M
2022-03-14 29.83 30.60 29.83 30.57 0.0M
2022-03-11 29.58 29.58 28.77 28.77 0.1M
2022-03-10 29.72 30.04 28.54 28.57 0.1M
2022-03-09 30.52 31.02 29.94 30.66 0.1M
2022-03-08 26.37 28.64 26.37 28.55 0.1M
2022-03-07 25.69 26.82 24.65 26.63 0.1M
2022-03-04 27.70 27.70 26.75 26.95 0.0M
2022-03-03 29.65 29.65 28.03 28.04 0.0M
2022-03-02 29.32 29.32 27.77 28.91 0.1M
2022-03-01 30.59 30.89 29.02 29.05 0.7M
2022-02-28 30.86 31.14 30.70 30.98 0.0M
2022-02-25 32.47 32.87 31.80 32.35 0.1M
2022-02-24 28.70 31.18 28.70 30.47 0.1M
2022-02-23 31.32 31.60 30.41 30.47 0.1M
2022-02-22 30.82 31.41 30.63 31.41 0.3M
2022-02-21 32.90 32.90 31.70 31.95 0.0M
2022-02-18 32.97 33.05 32.80 32.80 0.1M
2022-02-17 33.27 33.40 32.86 32.86 0.4M
2022-02-16 34.03 34.25 33.48 33.77 0.5M
2022-02-15 33.30 33.83 33.15 33.61 0.0M
2022-02-14 32.48 33.04 32.26 32.80 0.0M
2022-02-11 33.67 33.80 33.57 33.76 0.0M
2022-02-10 34.28 34.95 34.17 34.17 0.0M
2022-02-09 34.86 35.05 34.54 34.70 0.1M
2022-02-08 34.49 34.79 34.19 34.37 0.3M
2022-02-07 33.68 36.38 33.63 35.30 0.2M
2022-02-04 33.12 33.31 31.70 32.70 1.4M
2022-02-03 36.41 36.41 33.53 33.53 0.4M
2022-02-02 36.75 36.82 35.87 36.20 0.1M
2022-02-01 36.10 36.21 35.88 35.88 0.0M
2022-01-31 35.50 35.50 35.18 35.33 0.0M
2022-01-28 35.25 35.25 34.59 34.66 0.0M
2022-01-27 34.89 36.29 34.89 35.88 0.0M
2022-01-26 34.26 35.43 34.26 34.98 0.1M
2022-01-25 34.86 34.86 34.02 34.02 0.0M
2022-01-24 34.27 34.52 33.62 34.20 0.1M
2022-01-21 36.13 36.15 35.14 35.44 0.0M
2022-01-20 37.69 38.39 37.62 38.27 0.0M
2022-01-19 36.31 37.82 36.31 37.82 0.0M
2022-01-18 37.16 37.35 36.41 36.41 0.1M
2022-01-17 37.48 37.89 37.41 37.64 0.1M
2022-01-14 37.10 37.65 37.10 37.65 0.0M
2022-01-13 36.67 37.87 36.67 37.87 0.0M
2022-01-12 36.13 36.70 36.00 36.70 0.0M
2022-01-11 35.52 36.06 35.52 36.05 0.0M
2022-01-10 36.26 36.26 35.30 35.45 0.0M
2022-01-07 36.91 37.09 36.13 36.45 0.0M
2022-01-05 37.00 37.38 36.59 36.63 0.0M
2022-01-04 36.49 37.02 36.05 37.02 0.1M