Ponsse Oyj 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	23.700	23.700	23.150	23.400	21.871	1,979
2023-11-29	23.150	23.700	23.000	23.700	22.151	1,673
2023-11-28	23.600	23.750	23.000	23.500	21.964	3,918
2023-11-27	23.150	23.650	23.150	23.650	22.105	2,790
2023-11-24	22.950	23.550	22.750	23.200	21.684	5,345
2023-11-23	23.600	23.600	22.800	23.000	21.497	8,496
2023-11-22	23.900	23.950	23.500	23.500	21.964	3,328
2023-11-21	24.550	24.550	23.850	24.000	22.432	13,962
2023-11-20	25.050	25.050	24.400	24.550	22.946	1,750
2023-11-17	24.700	25.200	24.700	25.050	23.413	2,444
2023-11-16	24.500	24.800	24.400	24.750	23.133	832
2023-11-15	23.900	24.550	23.900	24.400	22.806	1,664
2023-11-14	23.750	24.200	23.750	24.200	22.619	1,223
2023-11-13	25.150	25.150	23.300	23.750	22.198	5,249
2023-11-10	24.300	25.450	24.100	24.550	22.946	2,219
2023-11-09	24.000	25.150	24.000	24.300	22.712	17,003
2023-11-08	24.400	24.400	23.600	24.000	22.432	2,986
2023-11-07	23.750	24.400	23.500	23.500	21.964	1,120
2023-11-06	23.550	23.950	23.550	23.700	22.151	1,219
2023-11-03	23.400	23.600	23.100	23.550	22.011	1,580
2023-11-02	23.800	24.750	23.250	23.400	21.871	2,485
2023-11-01	24.850	24.850	23.300	23.600	22.058	4,121
2023-10-31	24.850	24.850	23.900	24.800	23.179	101,840
2023-10-30	24.700	24.850	24.550	24.850	23.226	368
2023-10-27	25.450	25.800	24.200	24.400	22.806	701
2023-10-26	24.750	25.450	23.550	25.450	23.787	612
2023-10-25	23.400	25.350	23.400	24.600	22.992	724
2023-10-24	23.550	24.700	23.400	23.400	21.871	3,183
2023-10-23	24.250	24.500	23.500	23.650	22.105	2,618
2023-10-20	24.900	24.900	24.200	24.250	22.665	1,110
2023-10-19	24.550	25.800	24.550	24.900	23.273	1,046
2023-10-18	25.450	26.000	23.850	25.450	23.787	6,524
2023-10-17	25.600	25.800	25.300	25.300	23.647	548
2023-10-16	25.850	25.850	25.300	25.300	23.647	1,846
2023-10-13	26.300	26.300	25.850	25.850	24.161	848
2023-10-12	26.600	26.700	26.100	26.550	24.815	1,005
2023-10-11	26.150	26.400	26.100	26.400	24.675	761
2023-10-10	26.050	26.150	25.900	26.150	24.441	342
2023-10-09	26.000	26.100	25.800	25.800	24.114	1,269
2023-10-06	26.000	26.050	25.950	26.000	24.301	2,704
2023-10-05	26.500	26.750	25.950	25.950	24.254	4,145
2023-10-04	26.000	26.500	26.000	26.500	24.768	2,681
2023-10-03	26.050	26.750	26.000	26.000	24.301	1,005
2023-10-02	26.250	26.900	26.000	26.050	24.348	525
2023-09-29	26.200	26.200	26.000	26.200	24.488	4,536
2023-09-28	26.100	26.500	26.000	26.500	24.768	1,032
2023-09-27	26.000	26.250	25.850	26.250	24.535	879
2023-09-26	26.150	26.150	25.900	25.900	24.207	860
2023-09-25	26.050	26.150	25.900	26.150	24.441	554
2023-09-22	26.100	26.150	25.900	26.050	24.348	789
2023-09-21	26.400	26.900	26.000	26.200	24.488	3,513
2023-09-20	26.050	26.450	26.050	26.450	24.722	2,211
2023-09-19	26.300	26.300	26.000	26.050	24.348	2,100
2023-09-18	26.850	26.850	26.050	26.400	24.675	6,092
2023-09-15	27.000	27.150	26.900	26.900	25.142	2,481
2023-09-14	26.750	26.850	26.350	26.500	24.768	1,154
2023-09-13	27.150	27.350	26.700	26.700	24.955	698
2023-09-12	27.500	27.800	27.150	27.150	25.376	6,202
2023-09-11	27.900	28.000	27.450	27.500	25.703	1,142
2023-09-08	26.700	28.000	26.500	27.900	26.077	1,225

← NewerPage 13 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.