Ponsse Oyj 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	24.600	25.000	24.600	24.600	23.543	12,122
2024-05-27	24.600	25.100	24.600	24.600	23.543	3,396
2024-05-24	25.200	25.500	24.300	24.600	23.543	5,424
2024-05-23	24.800	26.100	24.800	25.000	23.926	5,243
2024-05-22	23.800	25.000	23.800	24.600	23.543	2,384
2024-05-21	23.500	23.800	23.400	23.800	22.778	2,925
2024-05-20	23.200	23.800	22.900	23.200	22.204	3,675
2024-05-17	22.700	23.400	22.500	23.200	22.204	2,269
2024-05-16	22.200	22.800	22.200	22.800	21.821	2,935
2024-05-15	22.500	22.700	22.200	22.400	21.438	2,200
2024-05-14	22.500	22.800	22.200	22.400	21.438	4,487
2024-05-13	22.400	22.500	22.200	22.400	21.438	3,138
2024-05-10	22.200	22.500	22.200	22.300	21.342	3,240
2024-05-08	22.600	22.600	22.100	22.100	21.151	2,946
2024-05-07	22.300	22.700	22.200	22.200	21.247	1,828
2024-05-06	22.900	22.900	22.300	22.300	21.342	11,496
2024-05-03	22.900	23.000	22.600	22.800	21.821	713
2024-05-02	23.000	23.200	22.800	22.900	21.916	675
2024-04-30	22.600	23.100	22.600	22.900	21.916	1,289
2024-04-29	22.900	22.900	22.500	22.600	21.629	336
2024-04-26	22.600	22.900	22.500	22.900	21.916	965
2024-04-25	23.000	23.000	22.500	22.600	21.629	2,709
2024-04-24	23.300	23.400	23.000	23.000	22.012	3,480
2024-04-23	23.000	23.300	22.800	23.200	22.204	2,108
2024-04-22	22.900	23.400	22.900	23.000	22.012	2,275
2024-04-19	23.300	23.400	22.500	22.600	21.629	10,577
2024-04-18	23.500	23.500	22.900	23.300	22.299	1,513
2024-04-17	23.000	23.600	23.000	23.400	22.395	465
2024-04-16	23.500	23.600	22.800	22.900	21.916	3,854
2024-04-15	23.700	23.700	23.300	23.300	22.299	18,301
2024-04-12	23.400	23.700	23.300	23.500	22.491	930
2024-04-11	23.500	23.500	23.400	23.400	22.395	365
2024-04-10	23.600	23.600	23.200	23.500	22.491	1,512
2024-04-09	23.500	23.700	23.500	23.500	21.964	3,761
2024-04-08	23.500	23.600	23.300	23.500	21.964	1,319
2024-04-05	23.400	23.500	23.200	23.500	21.964	1,383
2024-04-04	24.000	24.000	23.400	23.400	21.871	1,350
2024-04-03	23.900	23.900	23.800	23.900	22.338	1,238
2024-04-02	24.000	24.100	23.000	23.900	22.338	3,887
2024-03-28	23.600	23.600	23.000	23.600	22.058	5,085
2024-03-27	23.650	23.650	23.150	23.600	22.058	1,013
2024-03-26	23.200	23.700	23.050	23.050	21.544	3,455
2024-03-25	22.800	23.250	22.600	23.250	21.731	2,555
2024-03-22	23.300	23.500	22.700	22.800	21.310	3,027
2024-03-21	22.900	23.300	22.850	23.000	21.497	2,318
2024-03-20	22.800	23.000	22.700	22.900	21.404	1,571
2024-03-19	22.800	22.800	22.600	22.800	21.310	778
2024-03-18	22.900	22.900	22.500	22.800	21.310	1,209
2024-03-15	23.000	23.050	22.550	22.800	21.310	783
2024-03-14	23.200	23.350	22.800	23.050	21.544	3,051
2024-03-13	22.950	23.200	22.500	23.200	21.684	4,870
2024-03-12	23.750	23.750	22.650	22.950	21.450	8,161
2024-03-11	23.300	24.000	22.850	22.900	21.404	10,099
2024-03-08	23.600	23.600	23.250	23.250	21.731	975
2024-03-07	23.500	23.600	23.400	23.600	22.058	552
2024-03-06	23.800	23.800	23.350	23.350	21.824	1,639
2024-03-05	23.650	23.800	23.200	23.800	22.245	2,480
2024-03-04	23.900	23.900	23.600	23.650	22.105	1,797
2024-03-01	23.050	23.900	23.050	23.900	22.338	2,015
2024-02-29	23.150	23.400	23.050	23.400	21.871	2,925

← NewerPage 11 of 21 · 1,260 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.