Ponsse Oyj 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	26.700	28.000	26.500	27.900	26.077	1,225
2023-09-07	27.350	27.350	26.500	26.800	25.049	2,348
2023-09-06	27.450	27.450	27.000	27.400	25.609	1,083
2023-09-05	28.050	28.050	27.300	27.500	25.703	1,697
2023-09-04	28.450	28.900	28.000	28.050	26.217	2,885
2023-09-01	29.300	29.300	28.350	28.350	26.497	2,416
2023-08-31	30.400	30.400	29.300	29.300	27.385	1,057
2023-08-30	30.000	30.400	29.150	30.000	28.040	784
2023-08-29	29.500	30.000	29.050	29.850	27.899	2,198
2023-08-28	29.150	29.800	29.050	29.750	27.806	1,059
2023-08-25	28.200	29.400	28.200	28.950	27.058	1,130
2023-08-24	29.300	29.300	28.000	28.250	26.404	2,001
2023-08-23	29.250	29.250	28.750	29.200	27.292	2,300
2023-08-22	29.000	30.000	28.850	29.250	27.339	2,546
2023-08-21	29.350	29.500	29.050	29.250	27.339	4,683
2023-08-18	30.400	30.400	29.000	29.350	27.432	3,127
2023-08-17	30.050	31.900	29.550	30.250	28.273	6,822
2023-08-16	30.450	30.500	29.500	30.300	28.320	8,125
2023-08-15	31.600	31.650	30.000	30.500	28.507	3,791
2023-08-14	31.550	32.750	31.500	31.600	29.535	3,056
2023-08-11	31.850	31.850	30.800	31.450	29.395	282
2023-08-10	32.800	32.800	30.800	31.500	29.442	2,143
2023-08-09	34.450	34.450	32.000	32.550	30.423	9,401
2023-08-08	30.800	34.500	30.800	34.450	32.199	2,117
2023-08-07	30.700	30.800	30.500	30.800	28.787	960
2023-08-04	31.050	31.050	30.500	30.800	28.787	202
2023-08-03	31.200	31.200	30.500	31.050	29.021	553
2023-08-02	30.700	31.200	30.050	31.200	29.161	1,704
2023-08-01	31.800	31.800	30.800	31.250	29.208	596
2023-07-31	31.850	31.950	31.350	31.900	29.815	616
2023-07-28	32.750	32.750	31.200	31.950	29.862	1,442
2023-07-27	31.100	33.000	30.150	32.900	30.750	1,858
2023-07-26	31.050	31.450	31.000	31.100	29.068	2,862
2023-07-25	32.000	32.000	30.400	31.300	29.255	3,699
2023-07-24	32.450	32.550	31.000	32.000	29.909	2,210
2023-07-21	33.100	33.100	32.150	32.550	30.423	1,302
2023-07-20	33.200	33.400	33.000	33.150	30.984	1,748
2023-07-19	33.500	33.500	33.000	33.200	31.030	1,410
2023-07-18	32.850	33.500	32.650	33.500	31.311	2,289
2023-07-17	34.000	34.000	32.500	32.500	30.376	944
2023-07-14	34.050	34.050	33.050	34.000	31.778	441
2023-07-13	34.500	34.500	34.000	34.050	31.825	1,348
2023-07-12	33.250	35.000	33.250	34.300	32.059	4,106
2023-07-11	32.850	33.250	32.550	33.250	31.077	1,333
2023-07-10	32.700	32.850	32.650	32.850	30.703	1,937
2023-07-07	32.800	32.800	32.700	32.800	30.657	2,236
2023-07-06	32.800	32.800	31.600	32.800	30.657	2,694
2023-07-05	32.450	32.850	32.000	32.850	30.703	1,493
2023-07-04	31.500	32.450	31.350	32.450	30.329	51,767
2023-07-03	32.000	32.050	31.200	31.500	29.442	6,587
2023-06-30	32.050	32.500	32.000	32.000	29.909	2,167
2023-06-29	31.050	32.000	31.050	32.000	29.909	2,347
2023-06-28	31.150	31.200	30.475	31.050	29.021	21,665
2023-06-27	30.550	31.250	30.550	31.150	29.114	1,585
2023-06-26	30.000	30.550	30.000	30.550	28.554	1,450
2023-06-22	30.300	30.300	29.600	30.000	28.040	1,227
2023-06-21	30.550	30.550	29.550	30.300	28.320	2,098
2023-06-20	29.800	30.250	29.650	30.250	28.273	444
2023-06-19	30.550	30.550	28.600	29.900	27.946	1,728
2023-06-16	31.100	31.300	30.000	30.550	28.554	794

← NewerPage 14 of 21 · 1,258 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.