Konecranes Plc - Price History
Monthly price history for KCR.HE (Konecranes Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €52.35 | €52.35 |
| April 2024 | €49.52 | €49.52 |
| March 2024 | €48.11 | €48.11 |
| February 2024 | €46.31 | €47.60 |
| January 2024 | €38.76 | €39.84 |
| December 2023 | €39.68 | €40.78 |
| November 2023 | €35.32 | €36.30 |
| October 2023 | €30.07 | €30.91 |
| September 2023 | €30.61 | €31.46 |
| August 2023 | €31.04 | €31.91 |
| July 2023 | €32.14 | €33.04 |
| June 2023 | €35.85 | €36.85 |
| May 2023 | €33.96 | €34.91 |
| April 2023 | €34.51 | €35.47 |
| March 2023 | €30 | €30.84 |
| February 2023 | €30.07 | €32.23 |
| January 2023 | €27.81 | €29.81 |
| December 2022 | €26.83 | €28.76 |
| November 2022 | €26.15 | €28.03 |
| October 2022 | €23.75 | €25.46 |
| September 2022 | €19.11 | €20.48 |
| August 2022 | €21.90 | €23.47 |
| July 2022 | €24.35 | €26.10 |
| June 2022 | €20.73 | €22.22 |
| May 2022 | €25.63 | €28.80 |
| April 2022 | €24.03 | €27 |
| March 2022 | €24.89 | €27.97 |
| February 2022 | €27.82 | €31.26 |
| January 2022 | €31.45 | €35.34 |
| December 2021 | €31.29 | €35.16 |
| November 2021 | €30.48 | €34.25 |
| October 2021 | €32.02 | €35.98 |
| September 2021 | €30.94 | €34.77 |
| August 2021 | €34.11 | €38.33 |
| July 2021 | €32.25 | €36.24 |
| June 2021 | €31.61 | €35.52 |
| May 2021 | €33.09 | €37.18 |
| April 2021 | €34.10 | €38.32 |
| March 2021 | €33.82 | €38 |
| February 2021 | €31.99 | €36.78 |
| January 2021 | €26.15 | €30.06 |
| December 2020 | €25.03 | €28.78 |
| November 2020 | €24.88 | €28.60 |
| October 2020 | €23.48 | €27 |
| September 2020 | €23.28 | €26.76 |
| August 2020 | €20.77 | €23.88 |
| July 2020 | €18.31 | €21.56 |
| June 2020 | €17.09 | €20.12 |
| May 2020 | €17.70 | €21.52 |
| April 2020 | €16.32 | €19.84 |
| March 2020 | €12.84 | €15.60 |
| February 2020 | €21.91 | €26.63 |
| January 2020 | €22.46 | €27.30 |
| December 2019 | €22.54 | €27.40 |
| November 2019 | €23.78 | €28.90 |
| October 2019 | €22.75 | €27.65 |
| September 2019 | €24.20 | €29.42 |
| August 2019 | €22.24 | €27.03 |
| July 2019 | €21.88 | €26.60 |
| June 2019 | €27.62 | €33.57 |
| May 2019 | €25.31 | €30.76 |
| April 2019 | €30.54 | €37.12 |
| March 2019 | €26.07 | €31.69 |
| February 2019 | €24.45 | €30.85 |
| January 2019 | €23.92 | €30.18 |
| December 2018 | €20.92 | €26.39 |
| November 2018 | €23.86 | €30.10 |
| October 2018 | €25.10 | €31.66 |
| September 2018 | €26.14 | €32.98 |
| August 2018 | €26.99 | €34.05 |
| July 2018 | €26.23 | €33.09 |
| June 2018 | €28.01 | €35.34 |
| May 2018 | €28.37 | €35.79 |
| April 2018 | €26.93 | €33.98 |
| March 2018 | €27.93 | €35.24 |
| February 2018 | €27.84 | €36.33 |
| January 2018 | €31.32 | €40.88 |
| December 2017 | €29.25 | €38.18 |
| November 2017 | €28.64 | €37.38 |
| October 2017 | €30.31 | €39.56 |
| September 2017 | €28.78 | €37.56 |
| August 2017 | €28.40 | €37.07 |
| July 2017 | €28.90 | €37.72 |
| June 2017 | €28.39 | €37.05 |
| May 2017 | €28.14 | €36.73 |
| April 2017 | €29.52 | €38.53 |
| March 2017 | €25.51 | €33.30 |
| February 2017 | €25.20 | €33.95 |
| January 2017 | €26.98 | €36.35 |
| December 2016 | €25.07 | €33.78 |
| November 2016 | €24.15 | €32.54 |
| October 2016 | €23.04 | €31.05 |
| September 2016 | €23.41 | €31.54 |
| August 2016 | €21.06 | €28.38 |
| July 2016 | €19.99 | €26.94 |
| June 2016 | €16.82 | €22.66 |
| May 2016 | €18.45 | €24.86 |
| April 2016 | €14.87 | €20.03 |
| March 2016 | €15.57 | €20.98 |
| February 2016 | €14.33 | €20.30 |
| January 2016 | €14.36 | €20.35 |
| December 2015 | €16.16 | €22.90 |
| November 2015 | €18.53 | €26.26 |
| October 2015 | €17.21 | €24.39 |
| September 2015 | €15.78 | €22.36 |
| August 2015 | €19.85 | €28.13 |
| July 2015 | €19.88 | €28.17 |
| June 2015 | €18.44 | €26.13 |
| May 2015 | €19.80 | €28.05 |
| April 2015 | €20.50 | €29.04 |
| March 2015 | €20.75 | €29.40 |
| February 2015 | €21.16 | €30.99 |
| January 2015 | €18.44 | €27.01 |
| December 2014 | €16.26 | €23.82 |
| November 2014 | €16.02 | €23.47 |
| October 2014 | €15.23 | €22.31 |
| September 2014 | €14.54 | €21.30 |
| August 2014 | €16.49 | €24.15 |
| July 2014 | €16.62 | €24.34 |
| June 2014 | €16.10 | €23.58 |
| May 2014 | €16.07 | €23.54 |
| April 2014 | €15.86 | €23.23 |
| March 2014 | €15.79 | €23.13 |
| February 2014 | €16.77 | €25.70 |
| January 2014 | €17.06 | €26.15 |
| December 2013 | €16.87 | €25.86 |
| November 2013 | €16.83 | €25.80 |
| October 2013 | €16.20 | €24.84 |
| September 2013 | €16.24 | €24.89 |
| August 2013 | €15.36 | €23.55 |
| July 2013 | €14.39 | €22.06 |
| June 2013 | €14.29 | €21.91 |
| May 2013 | €17.46 | €26.77 |
| April 2013 | €17.97 | €27.54 |
| March 2013 | €16.80 | €25.75 |
| February 2013 | €17.51 | €27.93 |
| January 2013 | €15.52 | €24.75 |
| December 2012 | €16.02 | €25.55 |
| November 2012 | €15.63 | €24.92 |
| October 2012 | €15.30 | €24.40 |
| September 2012 | €14.15 | €22.56 |
| August 2012 | €12.59 | €20.08 |
| July 2012 | €13.25 | €21.13 |
| June 2012 | €12.97 | €20.68 |
| May 2012 | €12.11 | €19.31 |
| April 2012 | €14.42 | €23 |
| March 2012 | €12.35 | €19.70 |
| February 2012 | €14.23 | €23.80 |
| January 2012 | €11.16 | €18.68 |
| December 2011 | €8.69 | €14.54 |
| November 2011 | €9.56 | €16 |
| October 2011 | €9.93 | €16.61 |
| September 2011 | €9.08 | €15.19 |
| August 2011 | €11.36 | €19 |
| July 2011 | €13.25 | €22.17 |
| June 2011 | €16.75 | €28.02 |
| May 2011 | €17.16 | €28.71 |
| April 2011 | €19.41 | €32.47 |
| March 2011 | €18.93 | €32.67 |
| February 2011 | €18.82 | €32.48 |
| January 2011 | €17.78 | €30.68 |
| December 2010 | €17.90 | €30.89 |
| November 2010 | €17.49 | €30.18 |
| October 2010 | €16.61 | €28.67 |
| September 2010 | €15.89 | €27.43 |
| August 2010 | €13.94 | €24.05 |
| July 2010 | €14.50 | €25.03 |
| June 2010 | €12.45 | €21.49 |
| May 2010 | €12.67 | €21.87 |
| April 2010 | €14.08 | €24.30 |
| March 2010 | €12.67 | €21.87 |
| February 2010 | €11.25 | €20.18 |
| January 2010 | €11.88 | €21.31 |
| December 2009 | €10.63 | €19.08 |
| November 2009 | €10.72 | €19.23 |
| October 2009 | €10.15 | €18.21 |
| September 2009 | €10.86 | €19.48 |
| August 2009 | €10.99 | €19.72 |
| July 2009 | €10.66 | €19.13 |
| June 2009 | €9.34 | €16.75 |
| May 2009 | €9.39 | €16.85 |
| April 2009 | €8.67 | €15.55 |
| March 2009 | €7.02 | €12.60 |
| February 2009 | €6.67 | €12.89 |
| January 2009 | €6.22 | €12.03 |
| December 2008 | €6.25 | €12.08 |
| November 2008 | €6 | €11.60 |
| October 2008 | €6.88 | €13.30 |
| September 2008 | €8.60 | €16.61 |
| August 2008 | €11.70 | €22.61 |
| July 2008 | €13.32 | €25.73 |
| June 2008 | €13.61 | €26.30 |
| May 2008 | €15.24 | €29.45 |
| April 2008 | €14.51 | €28.04 |
| March 2008 | €12.63 | €24.40 |
| February 2008 | €12.11 | €24.20 |
| January 2008 | €10.15 | €20.28 |
| December 2007 | €11.80 | €23.58 |
| November 2007 | €13.09 | €26.15 |
| October 2007 | €15.47 | €30.90 |
| September 2007 | €14.12 | €28.21 |
| August 2007 | €13.95 | €27.87 |
| July 2007 | €15.04 | €30.05 |
| June 2007 | €15.57 | €31.11 |
| May 2007 | €15.67 | €31.30 |
| April 2007 | €13.32 | €26.62 |
| March 2007 | €12.56 | €25.10 |
| February 2007 | €11.60 | €23.59 |
| January 2007 | €12.16 | €24.74 |
| December 2006 | €10.96 | €22.30 |
| November 2006 | €9.43 | €19.19 |
| October 2006 | €8.30 | €16.88 |
| September 2006 | €7.36 | €14.97 |
| August 2006 | €7.62 | €15.50 |
| July 2006 | €7.08 | €14.40 |
| June 2006 | €6.92 | €14.08 |
| May 2006 | €7.82 | €15.91 |
| April 2006 | €7.22 | €14.69 |
| March 2006 | €6.98 | €14.20 |
| February 2006 | €6.36 | €52.80 |
| January 2006 | €5.44 | €45.15 |
| December 2005 | €5.01 | €41.62 |
| November 2005 | €4.54 | €37.73 |
| October 2005 | €4.36 | €36.25 |
| September 2005 | €4.64 | €38.50 |
| August 2005 | €4.55 | €37.80 |
| July 2005 | €4.50 | €37.40 |
| June 2005 | €4.24 | €35.25 |
| May 2005 | €3.99 | €33.15 |
| April 2005 | €3.67 | €30.50 |
| March 2005 | €3.84 | €31.86 |
| February 2005 | €3.99 | €34.15 |
| January 2005 | €4.02 | €34.39 |
| December 2004 | €3.80 | €32.51 |
| November 2004 | €3.95 | €34.85 |
| October 2004 | €3.54 | €31.23 |
| September 2004 | €3.55 | €31.30 |
| August 2004 | €3.35 | €29.54 |
| July 2004 | €3.33 | €29.40 |
| June 2004 | €3.46 | €30.50 |
| May 2004 | €3.19 | €28.11 |
| April 2004 | €3.46 | €30.50 |
| March 2004 | €3.46 | €30.50 |
| February 2004 | €3.12 | €28.50 |
| January 2004 | €3.14 | €28.73 |
| December 2003 | €3.02 | €27.60 |
| November 2003 | €2.94 | €26.84 |
| October 2003 | €2.82 | €25.71 |
| September 2003 | €2.77 | €25.29 |
| August 2003 | €2.92 | €26.71 |
| July 2003 | €2.50 | €22.85 |
| June 2003 | €2.35 | €21.50 |
| May 2003 | €2.14 | €19.50 |
| April 2003 | €2.14 | €19.52 |
| March 2003 | €1.91 | €17.45 |
| February 2003 | €2.15 | €20.55 |
| January 2003 | €2.33 | €22.30 |
| December 2002 | €2.43 | €23.29 |
| November 2002 | €2.39 | €22.85 |
| October 2002 | €2.08 | €19.90 |
| September 2002 | €2.51 | €24 |
| August 2002 | €2.86 | €27.40 |
| July 2002 | €2.95 | €28.25 |
| June 2002 | €3.55 | €34 |
| May 2002 | €3.66 | €35 |
| April 2002 | €3.51 | €33.60 |
| March 2002 | €3.71 | €35.50 |
| February 2002 | €3.43 | €33.70 |
| January 2002 | €3.22 | €31.60 |
| December 2001 | €2.90 | €28.50 |
| November 2001 | €2.92 | €28.69 |
| October 2001 | €2.78 | €27.30 |
| September 2001 | €2.77 | €27.20 |
| August 2001 | €3.41 | €33.50 |
| July 2001 | €3.56 | €35 |
| June 2001 | €3.26 | €32.05 |
| May 2001 | €3.69 | €36.30 |
| April 2001 | €3.66 | €36 |
| March 2001 | €3.05 | €30 |
| February 2001 | €3.05 | €30.68 |
| January 2001 | €3.19 | €32.10 |
| December 2000 | €2.68 | €27 |
| November 2000 | €2.82 | €28.40 |
| October 2000 | €2.73 | €27.49 |
| September 2000 | €3.02 | €30.35 |
| August 2000 | €3.48 | €35 |
| July 2000 | €3.18 | €32 |
| June 2000 | €3.48 | €35 |
| May 2000 | €3.16 | €31.80 |
| April 2000 | €3.63 | €36.50 |
| March 2000 | €3.20 | €32.20 |
| February 2000 | €3.16 | €32.50 |
| January 2000 | €3.50 | €36 |
| December 1999 | €3.72 | €38.18 |
| November 1999 | €2.65 | €27.25 |
| October 1999 | €2.38 | €24.50 |
| September 1999 | €2.48 | €25.50 |
| August 1999 | €3.50 | €35.90 |
| July 1999 | €2.90 | €29.75 |
| June 1999 | €3.24 | €33.31 |
| May 1999 | €3.38 | €34.75 |
| April 1999 | €3.41 | €35 |
| March 1999 | €3.12 | €32 |
| February 1999 | €2.80 | €29.50 |
| January 1999 | €2.76 | €29 |
| December 1998 | €3.68 | €38.68 |
| November 1998 | €3.52 | €37 |
| October 1998 | €3.50 | €36.83 |
| September 1998 | €3.20 | €33.65 |
| August 1998 | €3.44 | €36.16 |
| July 1998 | €4.87 | €51.30 |
| June 1998 | €4.44 | €46.76 |
| May 1998 | €4.46 | €46.92 |
| April 1998 | €4.16 | €43.73 |
| March 1998 | €4.12 | €43.39 |
| February 1998 | €3.23 | €34.65 |
| January 1998 | €2.98 | €31.96 |
| December 1997 | €2.82 | €30.27 |
| November 1997 | €2.96 | €31.79 |
| October 1997 | €3.06 | €32.80 |
| September 1997 | €3.44 | €36.83 |
| August 1997 | €3.29 | €35.32 |
| July 1997 | €3.45 | €37 |
| June 1997 | €3.58 | €38.35 |
| May 1997 | €3.06 | €32.80 |
| April 1997 | €3.14 | €33.64 |
| March 1997 | €3.06 | €32.80 |
| February 1997 | €3.25 | €35.32 |
| January 1997 | €2.32 | €25.23 |
| December 1996 | €2.24 | €24.39 |
| November 1996 | €2.21 | €24.05 |
| October 1996 | €1.93 | €21.02 |
| September 1996 | €1.96 | €21.36 |
| August 1996 | €1.95 | €21.19 |
| July 1996 | €1.81 | €19.68 |
| June 1996 | €1.75 | €19 |
| May 1996 | €1.78 | €19.34 |
| April 1996 | €1.36 | €14.80 |
KCR.HE
Price: €52.35
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.67%
Payout Ratio: 39.02%
Payout Ratio Range:
Dividend Per Share: 1.35 EUR
Earnings Per Share: 3.46 EUR
P/E Ratio: 14.45
Exchange: HEL
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Market Capitalization: 3.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 13.33%