OTC Markets OTCPK - Delayed Quote
USD
Konecranes Plc (KNCRY)
7.35
-0.33
(-4.30%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.68
7.68
7.68
7.68
7.68
-
Oct 29, 2026
7.68
7.68
7.68
7.68
7.68
-
Oct 28, 2026
7.68
7.68
7.68
7.68
7.68
700
Oct 27, 2026
7.35
7.35
7.35
7.35
7.35
-
Oct 26, 2026
7.35
7.35
7.35
7.35
7.35
-
Oct 23, 2026
7.35
7.35
7.35
7.35
7.35
100
Oct 22, 2026
8.10
8.10
8.10
8.10
8.10
600
Oct 21, 2026
8.61
8.61
8.61
8.61
8.61
-
Oct 20, 2026
8.61
8.61
8.61
8.61
8.61
100
Oct 19, 2026
8.31
8.31
8.31
8.31
8.31
-
Oct 16, 2026
8.31
8.31
8.31
8.31
8.31
-
Oct 15, 2026
8.18
8.31
8.18
8.31
8.31
3,600
Oct 14, 2026
8.33
8.33
8.33
8.33
8.33
-
Oct 13, 2026
8.33
8.33
8.33
8.33
8.33
100
Oct 12, 2026
8.42
8.42
8.42
8.42
8.42
32,300
Oct 9, 2026
8.19
8.52
8.19
8.42
8.42
2,600
Oct 8, 2026
8.18
8.18
8.18
8.18
8.18
1,000
Oct 7, 2026
8.20
8.20
8.20
8.20
8.20
100
Oct 6, 2026
9.30
9.30
9.30
9.30
9.30
1,700
Oct 5, 2026
9.10
9.10
9.10
9.10
9.10
-
Oct 2, 2026
9.10
9.10
9.10
9.10
9.10
-
Oct 1, 2026
9.10
9.10
9.10
9.10
9.10
-
Sep 30, 2026
9.10
9.10
9.10
9.10
9.10
-
Sep 29, 2026
9.10
9.10
9.10
9.10
9.10
-
Sep 28, 2026
9.10
9.10
9.10
9.10
9.10
-
Sep 25, 2026
9.02
9.10
9.02
9.10
9.10
1,300
Sep 24, 2026
8.64
9.13
8.64
9.13
9.13
7,200
Sep 23, 2026
9.05
9.05
9.05
9.05
9.05
-
Sep 22, 2026
8.37
9.05
8.37
9.05
9.05
4,600
Sep 21, 2026
8.37
8.37
8.37
8.37
8.37
1,700
Sep 18, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 17, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 16, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 15, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 14, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 11, 2026
8.70
8.70
8.70
8.70
8.70
100
Sep 10, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 9, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 8, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 4, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 3, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 2, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 1, 2026
8.89
8.89
8.70
8.70
8.70
500
Aug 31, 2026
8.59
8.59
8.59
8.59
8.59
-
Aug 28, 2026
8.59
8.59
8.59
8.59
8.59
-
Aug 27, 2026
8.59
8.59
8.59
8.59
8.59
-
Aug 26, 2026
8.59
8.59
8.59
8.59
8.59
200
Aug 25, 2026
8.40
8.40
8.40
8.40
8.40
200
Aug 24, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 21, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 20, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 19, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 18, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 17, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 14, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 13, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 12, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 11, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 10, 2026
8.00
8.00
8.00
8.00
8.00
1,000
Aug 7, 2026
7.85
7.85
7.85
7.85
7.85
-
Aug 6, 2026
7.85
7.85
7.85
7.85
7.85
-
Aug 5, 2026
7.85
7.85
7.85
7.85
7.85
-
Aug 4, 2026
7.80
7.85
7.80
7.85
7.85
300
Aug 3, 2026
7.83
7.83
7.83
7.83
7.83
-
Jul 31, 2026
7.83
7.83
7.83
7.83
7.83
500
Jul 30, 2026
7.14
7.14
7.14
7.14
7.14
-
Jul 29, 2026
7.14
7.14
7.14
7.14
7.14
-
Jul 28, 2026
7.14
7.14
7.14
7.14
7.14
-
Jul 27, 2026
7.14
7.14
7.14
7.14
7.14
-
Jul 24, 2026
7.14
7.14
7.14
7.14
7.14
100
Jul 23, 2026
7.66
7.66
7.66
7.66
7.66
-
Jul 22, 2026
7.66
7.66
7.66
7.66
7.66
-
Jul 21, 2026
7.66
7.66
7.66
7.66
7.66
-
Jul 20, 2026
7.66
7.66
7.66
7.66
7.66
-
Jul 17, 2026
7.66
7.66
7.66
7.66
7.66
-
Jul 16, 2026
7.66
7.66
7.66
7.66
7.66
-
Jul 15, 2026
7.66
7.66
7.66
7.66
7.66
-
Jul 14, 2026
7.66
7.66
7.66
7.66
7.66
-
Jul 13, 2026
7.66
7.66
7.66
7.66
7.66
-
Jul 10, 2026
7.66
7.66
7.66
7.66
7.66
-
Jul 9, 2026
7.66
7.66
7.66
7.66
7.66
-
Jul 8, 2026
7.66
7.66
7.66
7.66
7.66
-
Jul 7, 2026
7.66
7.66
7.66
7.66
7.66
-
Jul 6, 2026
7.66
7.66
7.66
7.66
7.66
-
Jul 2, 2026
7.66
7.66
7.66
7.66
7.66
-
Jul 1, 2026
7.66
7.66
7.66
7.66
7.66
-
Jun 30, 2026
7.66
7.66
7.66
7.66
7.66
-
Jun 29, 2026
7.40
7.66
7.40
7.66
7.66
1,100
Jun 26, 2026
7.48
7.48
7.48
7.48
7.48
-
Jun 25, 2026
7.48
7.48
7.48
7.48
7.48
-
Jun 24, 2026
7.48
7.48
7.48
7.48
7.48
-
Jun 23, 2026
7.48
7.48
7.48
7.48
7.48
-
Jun 22, 2026
7.48
7.48
7.48
7.48
7.48
-
Jun 18, 2026
7.48
7.48
7.48
7.48
7.48
-
Jun 17, 2026
7.48
7.48
7.48
7.48
7.48
-
Jun 16, 2026
7.48
7.48
7.48
7.48
7.48
-
Jun 15, 2026
7.48
7.48
7.48
7.48
7.48
-
Jun 12, 2026
7.48
7.48
7.48
7.48
7.48
-
Jun 11, 2026
7.48
7.48
7.48
7.48
7.48
-
Jun 10, 2026
7.48
7.48
7.48
7.48
7.48
700
Jun 9, 2026
8.29
8.29
8.29
8.29
8.29
-
Jun 8, 2026
8.29
8.29
8.29
8.29
8.29
-
Jun 5, 2026
8.29
8.29
8.29
8.29
8.29
2,000
Jun 4, 2026
7.81
7.81
7.81
7.81
7.81
-
Jun 3, 2026
7.81
7.81
7.81
7.81
7.81
-
Jun 2, 2026
7.81
7.81
7.81
7.81
7.81
4,300
Jun 1, 2026
8.72
8.72
8.72
8.72
8.72
-
May 29, 2026
8.72
8.72
8.72
8.72
8.72
300
May 28, 2026
8.17
8.17
8.17
8.17
8.17
-
May 27, 2026
8.17
8.17
8.17
8.17
8.17
-
May 26, 2026
8.17
8.17
8.17
8.17
8.17
-
May 22, 2026
8.17
8.17
8.17
8.17
8.17
-
May 21, 2026
8.17
8.17
8.17
8.17
8.17
-
May 20, 2026
8.17
8.17
8.17
8.17
8.17
3,600
May 19, 2026
7.50
7.50
7.50
7.50
7.50
-
May 18, 2026
7.50
7.50
7.50
7.50
7.50
500
May 15, 2026
7.89
7.89
7.89
7.89
7.89
-
May 14, 2026
7.89
7.89
7.89
7.89
7.89
-
May 13, 2026
7.89
7.89
7.89
7.89
7.89
200
May 12, 2026
7.95
7.95
7.95
7.95
7.95
-
May 11, 2026
7.95
7.95
7.95
7.95
7.95
100
May 8, 2026
8.53
8.53
8.53
8.53
8.53
-
May 7, 2026
8.53
8.53
8.53
8.53
8.53
-
May 6, 2026
8.53
8.53
8.53
8.53
8.53
300
May 5, 2026
8.00
8.00
8.00
8.00
8.00
-
May 4, 2026
8.00
8.00
8.00
8.00
8.00
-
May 1, 2026
8.00
8.00
8.00
8.00
8.00
-
Apr 30, 2026
8.00
8.00
8.00
8.00
8.00
-
Apr 29, 2026
8.00
8.00
8.00
8.00
8.00
100
Apr 28, 2026
8.90
8.90
8.90
8.90
8.90
-
Apr 27, 2026
8.90
8.90
8.90
8.90
8.90
-
Apr 24, 2026
8.90
8.90
8.90
8.90
8.90
-
Apr 23, 2026
8.90
8.90
8.90
8.90
8.90
-
Apr 22, 2026
8.90
8.90
8.90
8.90
8.90
-
Apr 21, 2026
8.90
8.90
8.90
8.90
8.90
-
Apr 20, 2026
8.90
8.90
8.90
8.90
8.90
-
Apr 17, 2026
8.90
8.90
8.90
8.90
8.90
-
Apr 16, 2026
9.44
9.44
8.90
8.90
8.90
15,000
Apr 15, 2026
8.93
8.93
8.93
8.93
8.93
1,000
Apr 14, 2026
9.13
9.13
9.13
9.13
9.13
300
Apr 13, 2026
8.80
8.80
8.80
8.80
8.80
-
Apr 10, 2026
8.80
8.80
8.80
8.80
8.80
-
Apr 9, 2026
8.80
8.80
8.80
8.80
8.80
-
Apr 8, 2026
9.00
9.00
8.80
8.80
8.80
2,100
Apr 7, 2026
8.15
8.15
8.15
8.15
8.15
-
Apr 6, 2026
9.00
9.00
8.15
8.15
8.15
400
Apr 2, 2026
9.50
9.50
8.60
8.60
8.60
2,800
Apr 1, 2026
2399:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
7.50
7.50
7.50
7.50
7.50
-
Mar 31, 2026
3.13
3.13
3.13
3.13
3.13
-
Mar 30, 2026
0.217174
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3.13
3.13
3.13
3.13
3.13
-
Mar 27, 2026
3.13
7.50
3.13
3.13
2.91
5,038
Mar 26, 2026
8.43
8.43
8.43
8.43
7.85
480
Mar 25, 2026
8.34
8.34
8.34
8.34
7.76
-
Mar 24, 2026
8.34
8.34
8.34
8.34
7.76
-
Mar 23, 2026
8.34
8.34
8.34
8.34
7.76
-
Mar 20, 2026
8.34
8.34
8.34
8.34
7.76
240
Mar 19, 2026
8.80
8.80
8.80
8.80
8.18
-
Mar 18, 2026
8.87
8.87
8.76
8.80
8.18
1,919
Mar 17, 2026
9.38
9.38
9.38
9.38
8.73
-
Mar 16, 2026
9.38
9.38
9.38
9.38
8.73
-
Mar 13, 2026
9.38
9.38
9.38
9.38
8.73
-
Mar 12, 2026
9.38
9.38
9.38
9.38
8.73
-
Mar 11, 2026
9.38
9.38
9.38
9.38
8.73
-
Mar 10, 2026
9.38
9.38
9.38
9.38
8.73
-
Mar 9, 2026
9.38
9.38
9.38
9.38
8.73
-
Mar 6, 2026
9.38
9.38
9.38
9.38
8.73
-
Mar 5, 2026
9.38
9.38
9.38
9.38
8.73
-
Mar 4, 2026
9.38
9.38
9.38
9.38
8.73
-
Mar 3, 2026
9.38
9.38
9.38
9.38
8.73
-
Mar 2, 2026
9.38
9.38
9.38
9.38
8.73
-
Feb 27, 2026
9.38
9.38
9.38
9.38
8.73
-
Feb 26, 2026
9.38
9.38
9.38
9.38
8.73
480
Feb 25, 2026
9.85
9.85
9.85
9.85
9.16
1,200
Feb 24, 2026
9.86
9.86
9.86
9.86
9.17
-
Feb 23, 2026
9.86
9.86
9.86
9.86
9.17
-
Feb 20, 2026
9.86
9.86
9.86
9.86
9.17
-
Feb 19, 2026
9.86
9.86
9.86
9.86
9.17
-
Feb 18, 2026
9.86
9.86
9.86
9.86
9.17
-
Feb 17, 2026
9.86
9.86
9.86
9.86
9.17
-
Feb 13, 2026
9.86
9.86
9.86
9.86
9.17
-
Feb 12, 2026
9.86
9.86
9.86
9.86
9.17
-
Feb 11, 2026
9.45
9.86
9.45
9.86
9.17
1,200
Feb 10, 2026
9.39
9.39
9.39
9.39
8.74
5,758
Feb 9, 2026
9.52
9.52
9.52
9.52
8.86
-
Feb 6, 2026
9.52
9.52
9.52
9.52
8.86
-
Feb 5, 2026
9.52
9.52
9.52
9.52
8.86
-
Feb 4, 2026
9.52
9.52
9.52
9.52
8.86
-
Feb 3, 2026
9.52
9.52
9.52
9.52
8.86
-
Feb 2, 2026
9.52
9.52
9.52
9.52
8.86
-
Jan 30, 2026
9.52
9.52
9.52
9.52
8.86
-
Jan 29, 2026
9.52
9.52
9.52
9.52
8.86
-
Jan 28, 2026
9.52
9.52
9.52
9.52
8.86
-
Jan 27, 2026
9.52
9.52
9.52
9.52
8.86
-
Jan 26, 2026
9.52
9.52
9.52
9.52
8.86
-
Jan 23, 2026
9.52
9.52
9.52
9.52
8.86
-
Jan 22, 2026
9.52
9.52
9.52
9.52
8.86
-
Jan 21, 2026
9.52
9.52
9.52
9.52
8.86
-
Jan 20, 2026
9.52
9.52
9.52
9.52
8.86
-
Jan 16, 2026
9.52
9.52
9.52
9.52
8.86
-
Jan 15, 2026
9.52
9.52
9.52
9.52
8.86
-
Jan 14, 2026
9.52
9.52
9.52
9.52
8.86
-
Jan 13, 2026
9.52
9.52
9.52
9.52
8.86
4,798
Jan 12, 2026
9.52
9.52
9.52
9.52
8.86
-
Jan 9, 2026
9.52
10.11
9.52
9.52
8.86
960
Jan 8, 2026
8.98
8.98
8.98
8.98
8.36
4,558
Jan 7, 2026
10.09
10.09
10.09
10.09
9.39
240
Jan 6, 2026
9.80
10.21
9.80
10.21
9.50
720
Jan 5, 2026
9.12
9.12
9.12
9.12
8.48
23,750
Jan 2, 2026
9.29
9.29
9.29
9.29
8.65
720
Dec 31, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 30, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 29, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 26, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 24, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 23, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 22, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 19, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 18, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 17, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 16, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 15, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 12, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 11, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 10, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 9, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 8, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 5, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 4, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 3, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 2, 2025
8.64
8.64
8.64
8.64
8.04
-
Dec 1, 2025
8.64
8.64
8.64
8.64
8.04
-
Nov 28, 2025
8.64
8.64
8.64
8.64
8.04
-
Nov 26, 2025
8.64
8.64
8.64
8.64
8.04
-
Nov 25, 2025
8.64
8.64
8.64
8.64
8.04
-
Nov 24, 2025
8.64
8.64
8.64
8.64
8.04
-
Nov 21, 2025
8.64
8.64
8.64
8.64
8.04
-
Nov 20, 2025
8.64
8.64
8.64
8.64
8.04
-
Nov 19, 2025
8.64
8.64
8.64
8.64
8.04
-
Nov 18, 2025
8.64
8.64
8.64
8.64
8.04
-
Nov 17, 2025
8.64
8.64
8.64
8.64
8.04
-
Nov 14, 2025
8.64
8.64
8.64
8.64
8.04
-
Nov 13, 2025
8.64
8.64
8.64
8.64
8.04
-
Nov 12, 2025
8.64
8.64
8.64
8.64
8.04
-
Nov 11, 2025
8.64
8.64
8.64
8.64
8.04
-
Nov 10, 2025
8.64
8.64
8.64
8.64
8.04
-
Nov 7, 2025
8.64
8.64
8.64
8.64
8.04
-
Nov 6, 2025
8.64
8.64
8.64
8.64
8.04
480
Nov 5, 2025
8.59
8.59
8.59
8.59
7.99
240
Nov 4, 2025
8.42
8.42
8.42
8.42
7.83
-
Nov 3, 2025
8.42
8.42
8.42
8.42
7.83
-
