Ponsse Oyj 1 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	22.500	22.800	22.300	22.300	21.342	1,636
2024-08-20	22.800	22.900	22.300	22.300	21.342	4,232
2024-08-19	22.900	23.100	22.800	22.800	21.821	2,216
2024-08-16	23.100	23.300	22.800	22.900	21.916	1,235
2024-08-15	23.000	23.100	22.800	23.000	22.012	20,952
2024-08-14	23.000	23.100	22.500	22.800	21.821	3,294
2024-08-13	23.100	23.200	22.800	23.100	22.108	4,594
2024-08-12	23.800	23.800	22.800	22.900	21.916	5,965
2024-08-09	24.700	24.700	23.000	23.800	22.778	11,466
2024-08-08	24.200	24.800	23.700	24.700	23.639	1,705
2024-08-07	23.200	24.400	22.900	24.100	23.065	10,490
2024-08-06	23.300	23.900	23.100	23.300	22.299	856
2024-08-05	24.000	24.000	22.700	23.100	22.108	3,254
2024-08-02	24.500	24.500	23.900	24.100	23.065	1,641
2024-08-01	24.000	24.800	24.000	24.800	23.735	1,292
2024-07-31	24.000	24.500	24.000	24.200	23.161	854
2024-07-30	25.500	25.600	23.600	24.000	22.969	8,073
2024-07-29	26.000	26.000	24.600	25.600	24.501	4,666
2024-07-26	25.300	26.000	24.800	26.000	24.883	2,864
2024-07-25	25.900	26.000	25.200	25.400	24.309	407
2024-07-24	25.500	25.900	25.300	25.800	24.692	456
2024-07-23	26.400	26.400	25.600	25.600	24.501	2,434
2024-07-22	26.000	26.800	25.900	26.500	25.362	866
2024-07-19	26.500	26.500	25.500	26.300	25.170	1,347
2024-07-18	26.200	27.100	26.100	26.600	25.458	3,164
2024-07-17	26.500	26.800	26.200	26.500	25.362	1,016
2024-07-16	26.600	26.600	26.100	26.500	25.362	763
2024-07-15	26.400	26.600	25.700	26.600	25.458	1,809
2024-07-12	26.300	26.600	26.200	26.400	25.266	416
2024-07-11	26.100	26.600	26.000	26.000	24.883	2,224
2024-07-10	26.100	26.100	25.500	25.900	24.788	828
2024-07-09	25.400	26.100	25.300	25.300	24.213	4,050
2024-07-08	26.100	26.100	25.300	25.800	24.692	1,064
2024-07-05	25.800	26.100	25.600	26.100	24.979	1,103
2024-07-04	25.600	25.800	25.600	25.600	24.501	233
2024-07-03	25.600	26.100	25.500	25.600	24.501	1,836
2024-07-02	25.800	26.100	25.800	25.900	24.788	1,143
2024-07-01	26.100	26.100	25.700	25.800	24.692	754
2024-06-28	26.100	26.200	25.800	26.100	24.979	1,043
2024-06-27	25.700	26.100	25.700	26.100	24.979	2,494
2024-06-26	25.700	25.800	25.400	25.700	24.596	3,202
2024-06-25	25.800	26.000	25.600	25.800	24.692	2,356
2024-06-24	25.200	26.000	25.000	25.600	24.501	4,297
2024-06-20	25.800	25.900	24.800	25.200	24.118	3,256
2024-06-19	25.200	25.800	25.100	25.600	24.501	2,487
2024-06-18	25.000	25.700	25.000	25.100	24.022	6,795
2024-06-17	25.400	25.400	25.000	25.000	23.926	931
2024-06-14	25.300	25.500	24.900	25.400	24.309	13,329
2024-06-13	25.300	25.300	24.800	25.300	24.213	1,674
2024-06-12	25.700	25.800	25.100	25.300	24.213	3,037
2024-06-11	24.600	25.900	24.500	25.700	24.596	5,922
2024-06-10	24.600	24.600	24.400	24.500	23.448	2,433
2024-06-07	24.700	25.000	24.300	24.400	23.352	409
2024-06-06	24.600	24.900	24.400	24.400	23.352	970
2024-06-05	24.600	24.600	24.300	24.400	23.352	1,107
2024-06-04	24.100	24.800	24.000	24.600	23.543	3,087
2024-06-03	24.500	24.700	24.100	24.100	23.065	1,992
2024-05-31	24.300	24.800	24.100	24.400	23.352	17,160
2024-05-30	24.700	24.800	24.300	24.300	23.256	2,086
2024-05-29	24.600	24.900	24.600	24.600	23.543	2,228

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	0.5500 EUR
2025-04-09	0.5000 EUR
2024-04-10	0.5500 EUR
2023-04-13	0.6000 EUR
2022-04-08	0.6000 EUR
2021-04-08	0.6000 EUR
2020-05-28	0.3000 EUR
2019-04-04	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.