Ponsse Oyj 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	30.500	31.400	30.500	31.050	29.021	1,574
2023-06-14	30.500	30.600	30.450	30.500	28.507	981
2023-06-13	30.000	30.950	30.000	30.500	28.507	1,167
2023-06-12	29.700	29.800	29.300	29.800	27.853	1,067
2023-06-09	29.100	29.550	29.100	29.150	27.245	759
2023-06-08	29.250	29.250	28.600	29.250	27.339	1,844
2023-06-07	29.400	29.900	28.250	29.250	27.339	769
2023-06-06	29.400	29.400	29.200	29.400	27.479	851
2023-06-05	29.450	29.450	28.000	29.400	27.479	2,138
2023-06-02	29.800	29.800	28.000	29.450	27.525	1,082
2023-06-01	29.500	29.800	29.100	29.800	27.853	360
2023-05-31	29.000	29.500	28.650	29.500	27.572	903
2023-05-30	27.850	28.800	27.850	28.800	26.918	1,607
2023-05-29	29.200	29.500	28.800	29.000	27.105	1,268
2023-05-26	29.000	29.200	28.950	29.200	27.292	3,077
2023-05-25	29.300	29.300	28.900	29.200	27.292	1,283
2023-05-24	28.950	29.300	28.950	29.300	27.385	1,599
2023-05-23	28.900	28.950	28.750	28.950	27.058	686
2023-05-22	29.100	29.100	28.750	28.950	27.058	653
2023-05-19	29.050	29.150	28.950	29.100	27.198	548
2023-05-17	29.150	29.150	29.000	29.150	27.245	1,017
2023-05-16	29.050	29.250	29.000	29.150	27.245	587
2023-05-15	29.300	29.300	29.000	29.000	27.105	1,002
2023-05-12	29.050	29.500	29.050	29.300	27.385	909
2023-05-11	29.000	29.400	28.850	29.000	27.105	1,403
2023-05-10	28.950	29.450	28.950	29.050	27.152	1,688
2023-05-09	28.800	28.900	28.500	28.850	26.965	1,588
2023-05-08	28.700	28.800	28.400	28.800	26.918	1,309
2023-05-05	28.650	28.750	28.500	28.650	26.778	590
2023-05-04	28.550	28.850	28.500	28.750	26.871	873
2023-05-03	28.700	28.850	28.500	28.500	26.638	2,623
2023-05-02	28.450	28.950	28.200	28.600	26.731	3,253
2023-04-28	28.500	28.900	28.150	28.450	26.591	9,251
2023-04-27	28.150	28.800	28.150	28.450	26.591	2,414
2023-04-26	27.900	28.100	27.750	28.100	26.264	4,851
2023-04-25	28.050	28.350	27.700	28.000	26.170	2,788
2023-04-24	27.450	28.450	27.400	27.400	25.609	3,011
2023-04-21	27.600	27.900	27.250	27.500	25.703	1,374
2023-04-20	27.000	28.000	26.800	27.200	25.423	516
2023-04-19	28.000	28.050	27.000	27.100	25.329	608
2023-04-18	27.000	27.800	26.800	27.650	25.843	2,803
2023-04-17	27.150	27.500	26.800	27.000	25.236	1,665
2023-04-14	27.800	27.800	27.100	27.100	25.329	426
2023-04-13	28.000	28.000	27.300	27.450	25.656	282
2023-04-12	28.300	28.350	27.900	27.900	25.516	1,269
2023-04-11	28.200	28.300	28.200	28.250	25.836	468
2023-04-06	28.050	28.200	27.850	28.050	25.653	852
2023-04-05	28.350	28.350	27.850	28.050	25.653	845
2023-04-04	28.350	28.500	28.100	28.350	25.928	261
2023-04-03	28.300	28.500	27.850	28.150	25.745	1,169
2023-03-31	28.250	28.700	28.000	28.150	25.745	917
2023-03-30	27.350	28.250	27.300	27.700	25.333	5,061
2023-03-29	27.600	27.650	27.150	27.300	24.967	1,334
2023-03-28	27.400	27.650	26.650	27.650	25.287	2,913
2023-03-27	26.450	27.400	26.400	27.400	25.059	651
2023-03-24	27.450	27.450	26.450	26.450	24.190	2,851
2023-03-23	27.300	27.350	27.250	27.300	24.967	170
2023-03-22	27.300	27.350	27.200	27.300	24.967	1,078
2023-03-21	26.650	27.250	26.650	27.250	24.922	506
2023-03-20	26.500	26.700	26.150	26.650	24.373	2,832

← NewerPage 15 of 22 · 1,261 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.