Ponsse Oyj 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	23.200	23.200	22.850	23.200	21.684	950
2024-02-27	23.300	23.300	22.900	23.150	21.637	576
2024-02-26	23.250	23.300	22.800	23.300	21.777	1,524
2024-02-23	22.950	23.250	22.550	23.250	21.731	8,400
2024-02-22	23.000	23.200	22.750	23.000	21.497	2,456
2024-02-21	23.300	23.500	23.050	23.100	21.590	2,432
2024-02-20	23.600	23.600	23.000	23.100	21.590	5,144
2024-02-19	22.850	23.800	22.850	23.600	22.058	5,028
2024-02-16	23.050	23.100	22.600	22.850	21.357	2,014
2024-02-15	22.700	23.100	22.700	23.000	21.497	1,302
2024-02-14	22.700	22.700	22.500	22.650	21.170	2,372
2024-02-13	22.550	23.050	22.550	22.800	21.310	561
2024-02-12	23.150	23.200	22.500	22.550	21.076	5,194
2024-02-09	23.550	23.550	23.000	23.200	21.684	2,489
2024-02-08	23.200	23.400	22.800	23.250	21.731	2,682
2024-02-07	23.750	23.750	23.200	23.250	21.731	1,563
2024-02-06	23.700	23.750	23.050	23.750	22.198	2,887
2024-02-05	23.850	23.900	22.800	22.950	21.450	4,613
2024-02-02	23.700	23.850	23.500	23.800	22.245	1,927
2024-02-01	23.650	23.700	23.250	23.650	22.105	1,373
2024-01-31	23.000	23.800	23.000	23.700	22.151	4,820
2024-01-30	23.000	23.050	22.900	22.950	21.450	1,993
2024-01-29	23.050	23.050	22.850	23.000	21.497	1,507
2024-01-26	22.950	23.100	22.850	23.100	21.590	1,320
2024-01-25	23.000	23.050	22.600	22.950	21.450	3,247
2024-01-24	23.450	23.450	22.750	22.750	21.263	1,735
2024-01-23	23.000	23.600	22.500	22.650	21.170	6,758
2024-01-22	22.850	23.000	22.750	22.950	21.450	2,314
2024-01-19	22.750	22.950	22.600	22.700	21.217	2,014
2024-01-18	22.500	22.850	22.350	22.700	21.217	1,667
2024-01-17	22.950	23.000	22.450	22.500	21.030	2,103
2024-01-16	22.800	22.800	22.450	22.550	21.076	1,366
2024-01-15	23.300	23.300	22.700	22.800	21.310	2,934
2024-01-12	23.550	23.550	23.250	23.300	21.777	5,693
2024-01-11	23.700	23.950	23.400	23.550	22.011	3,409
2024-01-10	23.600	23.800	23.450	23.700	22.151	3,467
2024-01-09	23.500	24.300	23.300	23.650	22.105	5,202
2024-01-08	23.400	23.500	22.950	23.100	21.590	3,547
2024-01-05	22.950	23.450	22.400	23.400	21.871	5,479
2024-01-04	22.950	22.950	22.500	22.700	21.217	7,030
2024-01-03	23.000	23.100	22.600	22.650	21.170	2,897
2024-01-02	23.100	23.450	22.850	23.000	21.497	8,317
2023-12-29	22.950	22.950	22.550	22.600	21.123	10,100
2023-12-28	22.750	23.050	22.750	22.950	21.450	7,228
2023-12-27	22.750	23.350	22.750	22.750	21.263	6,807
2023-12-22	22.900	23.300	22.550	22.700	21.217	8,002
2023-12-21	22.350	22.850	22.000	22.850	21.357	4,413
2023-12-20	22.000	22.400	22.000	22.350	20.889	3,774
2023-12-19	21.900	22.100	21.750	21.950	20.516	6,471
2023-12-18	22.250	22.250	21.800	21.900	20.469	7,307
2023-12-15	21.950	22.350	21.850	22.350	20.889	15,829
2023-12-14	21.950	22.400	21.950	21.950	20.516	6,033
2023-12-13	22.050	22.350	21.900	21.900	20.469	6,105
2023-12-12	22.350	22.500	22.050	22.050	20.609	2,660
2023-12-11	22.400	22.500	22.200	22.300	20.843	5,922
2023-12-08	22.700	22.700	22.200	22.400	20.936	8,097
2023-12-07	23.150	23.200	22.200	22.700	21.217	7,249
2023-12-05	23.250	23.250	22.950	23.150	21.637	1,429
2023-12-04	23.300	23.300	22.950	23.250	21.731	2,444
2023-12-01	23.400	23.750	23.150	23.300	21.777	4,711

← NewerPage 12 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.