UK markets open in 6 hours 8 minutes

Konecranes Plc (0MET.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
25.64+0.69 (+2.77%)
At close: 05:55PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202449.5350.8049.2849.5249.525,831
29 Apr 202449.3549.3848.2448.6748.679,383
26 Apr 202448.1249.5447.9048.7448.74139,960
25 Apr 202446.7947.9245.4447.2647.2631,705
24 Apr 202448.8449.2248.5448.9248.9252,755
23 Apr 202448.5149.0847.9048.9348.9328,918
22 Apr 202449.3548.7648.0848.2248.2210,912
19 Apr 202448.4949.3648.4249.2249.22198,824
18 Apr 202448.5949.2648.0049.2449.2440,832
17 Apr 202448.4449.7248.1848.1848.1813,152
16 Apr 202448.8248.8047.9448.6048.6020,390
15 Apr 202449.3850.1049.0049.8449.8417,285
12 Apr 202449.2449.7648.8448.9748.9720,198
11 Apr 202449.4149.5648.4449.0749.0739,102
10 Apr 202449.4849.9248.7649.1849.1818,285
09 Apr 202449.1649.6548.9649.1949.19121,302
08 Apr 202448.7849.4248.5049.1449.1491,189
05 Apr 202447.8749.0047.9048.7248.7214,604
04 Apr 202448.6749.7248.6449.7249.7297,024
03 Apr 202447.9548.6647.7848.3848.3815,327
02 Apr 202448.1349.0847.8848.5848.5813,103
28 Mar 202448.9449.1947.4847.9447.9427,623
28 Mar 20241.35 Dividend
27 Mar 202449.8550.1049.4249.8048.459,535
26 Mar 202449.0149.9749.1749.8448.498,379
25 Mar 202449.1049.2848.3849.2247.8926,079
22 Mar 202449.6850.4649.2749.4248.0837,520
21 Mar 202449.9950.2849.3450.2148.8516,294
20 Mar 202449.8850.0449.4049.9148.554,299
19 Mar 202449.3950.1449.3350.0648.707,068
18 Mar 202449.3550.0249.4049.5748.2292,037
15 Mar 202449.2849.8849.1949.7148.369,279
14 Mar 202448.9749.8048.5249.4148.0718,987
13 Mar 202449.7449.8548.8949.2047.8751,471
12 Mar 202449.2649.7948.4548.6347.323,380
11 Mar 202449.4549.5949.0049.3347.994,771
08 Mar 202449.4249.7449.3349.6948.346,183
07 Mar 202447.8349.5447.6347.7546.4616,184
06 Mar 202447.8348.0947.5647.9946.69395,715
05 Mar 202447.6348.2747.4147.9046.6021,030
04 Mar 202448.0848.3047.4448.2446.938,644
01 Mar 202447.4348.3547.6047.8746.5712,372
29 Feb 202447.7847.8647.2047.6046.3116,891
28 Feb 202447.6948.0647.3747.8346.5451,695
27 Feb 202448.4448.5547.3747.8446.547,442
26 Feb 202448.2448.5448.0248.5147.209,680
23 Feb 202448.5548.6448.2048.4347.126,680
22 Feb 202448.4448.6048.1748.4547.13121,453
21 Feb 202447.7148.3047.2047.9746.6717,783
20 Feb 202447.7848.3047.4247.4946.2016,414
19 Feb 202447.8848.1447.2947.9746.6797,503
16 Feb 202447.5148.4247.7248.0746.7712,953
15 Feb 202446.9647.4046.8647.1945.9112,337
14 Feb 202445.4046.6045.3846.2244.9615,267
13 Feb 202444.9745.6944.6445.0943.8719,976
12 Feb 202445.8146.2345.1045.6344.3923,027
09 Feb 202446.0146.6245.7746.1544.90103,318
08 Feb 202445.4846.3245.4645.9944.7534,099
07 Feb 202445.1945.5444.9245.4644.2310,108
06 Feb 202444.4745.2244.4944.8643.6514,438
05 Feb 202443.4344.2342.9143.2242.0529,196
02 Feb 202442.2243.7042.0043.7042.523,264
01 Feb 202439.2641.0740.1040.6339.533,586
31 Jan 202440.0840.5439.8439.9538.8629,664
30 Jan 202440.1740.2339.8840.0839.0018,485
29 Jan 202440.0640.0739.7640.0238.948,017
26 Jan 202440.1240.3039.7940.0939.0026,529
25 Jan 202439.4440.0739.5840.0438.9621,006
24 Jan 202439.5239.6539.1439.5138.4412,172
23 Jan 202439.5339.9438.9339.2138.147,694
22 Jan 202439.2939.5639.2039.4638.3922,227
19 Jan 202439.0439.4438.8338.9637.9116,337
18 Jan 202438.6538.9338.4338.8837.8310,799
17 Jan 202438.6138.5938.2638.5637.5217,594
16 Jan 202438.9439.0138.5838.8537.8011,571
15 Jan 202439.2139.4839.0039.1638.1016,281
12 Jan 202438.7039.3738.9039.1638.1030,409
11 Jan 202439.4739.7538.3138.4137.3722,607
10 Jan 202438.5839.4138.2338.6537.6028,188
09 Jan 202438.7439.2138.6439.0237.9681,518
08 Jan 202438.4038.9838.3238.7337.6820,542
05 Jan 202439.2539.2438.1138.3537.3123,704
04 Jan 202439.1739.7239.3939.4638.3916,248
03 Jan 202439.7840.1639.0039.5138.4419,464
02 Jan 202440.7941.0839.6839.9238.8412,023
29 Dec 202340.7941.2540.7641.0539.9410,649
28 Dec 202340.0041.1340.0140.3339.2412,397
27 Dec 202339.7539.9439.6039.7638.689,231
22 Dec 202339.3139.6039.2239.6038.534,249
21 Dec 202339.2239.4639.2039.4638.3912,398
20 Dec 202339.0639.4539.0139.4238.358,837
19 Dec 202338.5339.1138.5538.8737.826,623
18 Dec 202338.2638.9138.1638.8237.7719,845
15 Dec 202339.0539.1738.2638.4437.4072,024
14 Dec 202337.7838.2137.6237.9636.9326,273
13 Dec 202337.5337.6237.3537.5036.485,536
12 Dec 202337.4437.6637.2637.5536.536,080
11 Dec 202337.3937.6437.2037.6136.5913,302
08 Dec 202336.9837.6436.9737.0536.057,336
07 Dec 202336.9737.2936.9937.1636.157,394
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...