Konecranes Plc (0MET.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

49.33

+2.83

(+6.10%)

At close: 06:28PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	48.12	49.54	47.90	49.33	49.33	139,960
25 Apr 2024	46.79	47.92	45.44	46.49	46.49	31,705
24 Apr 2024	48.84	49.22	48.54	48.82	48.82	52,754
23 Apr 2024	48.51	49.08	47.90	48.88	48.88	28,917
22 Apr 2024	49.35	48.76	48.08	48.22	48.22	10,911
19 Apr 2024	48.49	49.36	48.42	49.04	49.04	198,824
18 Apr 2024	48.59	49.26	48.00	48.90	48.90	40,832
17 Apr 2024	48.44	49.72	48.18	48.50	48.50	13,152
16 Apr 2024	48.82	48.80	47.94	48.35	48.35	20,389
15 Apr 2024	49.38	50.10	49.00	49.53	49.53	17,284
12 Apr 2024	49.24	49.76	48.84	48.96	48.96	20,198
11 Apr 2024	49.41	49.56	48.44	49.15	49.15	39,102
10 Apr 2024	49.48	49.92	48.76	49.04	49.04	18,285
09 Apr 2024	49.16	49.65	48.96	49.26	49.26	121,302
08 Apr 2024	48.78	49.42	48.50	49.38	49.38	91,189
05 Apr 2024	47.87	49.00	47.90	48.55	48.55	14,604
04 Apr 2024	48.67	49.72	48.64	49.49	49.49	97,023
03 Apr 2024	47.95	48.66	47.78	48.27	48.27	15,327
02 Apr 2024	48.13	49.08	47.88	48.42	48.42	13,103
28 Mar 2024	48.94	49.19	47.48	48.03	48.03	27,623
28 Mar 2024	1.35 Dividend
27 Mar 2024	49.85	50.10	49.42	49.92	48.57	9,534
26 Mar 2024	49.01	49.97	49.17	49.90	48.55	8,379
25 Mar 2024	49.10	49.28	48.38	49.03	47.70	26,078
22 Mar 2024	49.68	50.46	49.27	49.62	48.28	37,520
21 Mar 2024	49.99	50.28	49.34	49.90	48.56	16,294
20 Mar 2024	49.88	50.04	49.40	49.89	48.54	4,299
19 Mar 2024	49.39	50.14	49.33	50.04	48.69	7,068
18 Mar 2024	49.35	50.02	49.40	49.70	48.36	92,036
15 Mar 2024	49.28	49.88	49.19	49.89	48.54	23,990
14 Mar 2024	48.97	49.80	48.52	49.74	48.39	18,986
13 Mar 2024	49.74	49.85	48.89	49.34	48.01	51,470
12 Mar 2024	49.26	49.79	48.45	49.51	48.18	9,085
11 Mar 2024	49.45	49.59	49.00	49.38	48.04	4,771
08 Mar 2024	49.42	49.74	49.33	49.22	47.89	17,400
07 Mar 2024	47.83	49.54	47.63	49.28	47.95	16,183
06 Mar 2024	47.83	48.09	47.56	47.65	46.37	395,715
05 Mar 2024	47.63	48.27	47.41	47.60	46.31	21,029
04 Mar 2024	48.08	48.30	47.44	47.47	46.19	8,643
01 Mar 2024	47.43	48.35	47.60	48.08	46.77	12,372
29 Feb 2024	47.78	47.86	47.20	47.26	45.98	16,890
28 Feb 2024	47.69	48.06	47.37	47.79	46.50	51,695
27 Feb 2024	48.44	48.55	47.37	47.43	46.15	7,442
26 Feb 2024	48.24	48.54	48.02	48.37	47.06	9,680
23 Feb 2024	48.55	48.64	48.20	48.30	46.99	6,680
22 Feb 2024	48.44	48.60	48.17	48.47	47.16	121,453
21 Feb 2024	47.71	48.30	47.20	47.74	46.44	17,783
20 Feb 2024	47.78	48.30	47.42	47.90	46.61	16,414
19 Feb 2024	47.88	48.14	47.29	47.71	46.41	97,502
16 Feb 2024	47.51	48.42	47.72	47.81	46.51	12,953
15 Feb 2024	46.96	47.40	46.86	47.12	45.85	12,337
14 Feb 2024	45.40	46.60	45.38	46.32	45.07	15,266
13 Feb 2024	44.97	45.69	44.64	45.16	43.94	19,976
12 Feb 2024	45.81	46.23	45.10	45.30	44.07	23,026
09 Feb 2024	46.01	46.62	45.77	46.04	44.79	103,318
08 Feb 2024	45.48	46.32	45.46	46.12	44.87	34,099
07 Feb 2024	45.19	45.54	44.92	45.19	43.96	29,334
06 Feb 2024	44.47	45.22	44.49	44.83	43.62	14,438
05 Feb 2024	43.43	44.23	42.91	44.02	42.83	29,196
02 Feb 2024	42.22	43.70	42.00	43.53	42.35	7,924
01 Feb 2024	39.26	41.07	39.96	40.74	39.64	23,747
31 Jan 2024	40.08	40.54	39.84	40.19	39.10	29,664
30 Jan 2024	40.17	40.23	39.88	40.00	38.92	18,485
29 Jan 2024	40.06	40.07	39.76	39.93	38.85	8,017
26 Jan 2024	40.12	40.30	39.79	40.28	39.19	26,528
25 Jan 2024	39.44	40.07	39.58	40.00	38.92	21,006
24 Jan 2024	39.52	39.65	39.14	39.54	38.48	12,172
23 Jan 2024	39.53	39.94	38.93	39.33	38.27	7,694
22 Jan 2024	39.29	39.56	39.20	39.43	38.36	22,226
19 Jan 2024	39.04	39.44	38.83	39.03	37.98	16,337
18 Jan 2024	38.65	38.93	38.43	38.63	37.59	10,799
17 Jan 2024	38.61	38.59	38.26	38.33	37.30	17,594
16 Jan 2024	38.94	39.01	38.58	38.81	37.76	11,571
15 Jan 2024	39.05	39.48	39.00	39.35	38.29	16,281
12 Jan 2024	38.70	39.37	38.90	38.99	37.94	30,409
11 Jan 2024	39.47	39.75	38.31	38.37	37.33	22,607
10 Jan 2024	38.58	39.41	38.23	38.96	37.90	28,187
09 Jan 2024	38.74	39.21	38.64	38.90	37.85	81,518
08 Jan 2024	38.40	38.98	38.32	38.56	37.51	20,542
05 Jan 2024	39.25	39.24	38.11	38.36	37.32	23,704
04 Jan 2024	39.17	39.72	39.39	39.53	38.47	16,248
03 Jan 2024	39.78	40.16	39.00	39.31	38.25	19,464
02 Jan 2024	40.79	41.08	39.68	39.86	38.78	12,022
29 Dec 2023	40.79	41.25	40.76	41.25	40.13	10,648
28 Dec 2023	40.00	41.13	40.01	41.13	40.02	12,396
27 Dec 2023	39.75	39.94	39.60	39.74	38.66	9,231
22 Dec 2023	39.31	39.60	39.22	39.38	38.32	4,249
21 Dec 2023	39.22	39.46	39.20	39.15	38.10	12,398
20 Dec 2023	39.06	39.45	39.01	39.17	38.11	8,837
19 Dec 2023	38.53	39.11	38.55	38.85	37.79	6,622
18 Dec 2023	38.26	38.91	38.16	38.63	37.58	19,845
15 Dec 2023	39.05	39.17	38.26	38.56	37.52	72,024
14 Dec 2023	37.78	38.21	37.62	38.03	37.00	26,273
13 Dec 2023	37.53	37.62	37.35	37.49	36.48	5,947
12 Dec 2023	37.44	37.66	37.26	37.44	36.43	6,079
11 Dec 2023	37.39	37.64	37.20	37.65	36.63	13,302
08 Dec 2023	36.98	37.64	36.97	37.46	36.45	7,335
07 Dec 2023	36.97	37.29	36.99	37.07	36.07	7,394
06 Dec 2023	36.91	36.91	36.91	36.91	35.91	-
05 Dec 2023	36.38	37.04	36.50	36.91	35.91	11,841
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,321.98-688.23(-1.35%)

Konecranes Plc (0MET.IL)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,321.98
-688.23(-1.35%)