Ponsse Oyj 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	26.750	26.750	26.350	26.500	24.236	851
2023-03-16	26.950	27.050	26.300	26.600	24.327	313
2023-03-15	27.100	27.100	26.000	26.250	24.007	2,189
2023-03-14	26.650	27.750	26.650	27.050	24.739	1,900
2023-03-13	26.900	27.300	26.500	26.700	24.419	6,365
2023-03-10	27.350	27.350	26.800	26.850	24.556	2,221
2023-03-09	27.100	27.350	27.000	27.350	25.013	1,688
2023-03-08	27.400	27.400	27.050	27.100	24.784	866
2023-03-07	27.250	27.500	27.050	27.450	25.104	573
2023-03-06	27.200	27.500	27.050	27.250	24.922	2,999
2023-03-03	26.950	27.250	26.900	27.050	24.739	1,316
2023-03-02	26.950	26.950	26.600	26.900	24.601	188
2023-03-01	26.700	27.000	26.300	26.800	24.510	2,468
2023-02-28	27.000	27.050	26.500	26.700	24.419	729
2023-02-27	27.000	27.350	27.000	27.050	24.739	323
2023-02-24	27.200	27.200	26.750	26.850	24.556	2,604
2023-02-23	27.000	27.350	26.700	27.200	24.876	2,400
2023-02-22	27.150	27.150	26.750	26.900	24.601	6,679
2023-02-21	27.150	27.400	25.800	27.100	24.784	11,235
2023-02-20	27.150	27.600	27.000	27.600	25.242	1,649
2023-02-17	26.400	27.000	26.050	26.850	24.556	5,470
2023-02-16	26.900	26.900	26.450	26.600	24.327	2,828
2023-02-15	26.550	27.050	26.400	26.900	24.601	2,558
2023-02-14	26.500	26.650	26.450	26.550	24.281	6,922
2023-02-13	26.700	26.700	26.300	26.450	24.190	1,443
2023-02-10	26.800	26.800	26.150	26.750	24.464	1,929
2023-02-09	27.000	27.050	26.800	26.800	24.510	1,587
2023-02-08	27.000	27.150	26.750	26.750	24.464	1,343
2023-02-07	26.900	27.000	26.500	26.900	24.601	2,214
2023-02-06	26.800	27.000	26.650	26.650	24.373	1,678
2023-02-03	26.600	26.850	26.450	26.800	24.510	2,572
2023-02-02	26.800	26.800	26.100	26.650	24.373	2,404
2023-02-01	26.250	26.650	26.050	26.400	24.144	847
2023-01-31	26.300	26.300	26.050	26.250	24.007	786
2023-01-30	26.500	26.600	26.100	26.300	24.053	1,587
2023-01-27	27.000	27.000	26.250	26.600	24.327	1,018
2023-01-26	27.000	27.000	26.100	26.900	24.601	2,412
2023-01-25	26.450	27.000	26.200	27.000	24.693	2,604
2023-01-24	26.550	26.550	26.350	26.450	24.190	714
2023-01-23	27.250	27.250	26.450	26.550	24.281	2,297
2023-01-20	27.300	27.500	27.000	27.200	24.876	538
2023-01-19	27.500	27.550	27.200	27.300	24.967	2,514
2023-01-18	27.300	27.550	27.200	27.500	25.150	2,951
2023-01-17	27.000	27.550	27.000	27.150	24.830	3,354
2023-01-16	26.550	27.000	26.550	26.800	24.510	3,611
2023-01-13	26.350	26.700	26.000	26.500	24.236	1,723
2023-01-12	26.350	26.400	26.150	26.400	24.144	580
2023-01-11	26.200	26.600	26.200	26.300	24.053	941
2023-01-10	26.550	26.550	26.050	26.050	23.824	1,263
2023-01-09	26.550	26.750	26.250	26.550	24.281	1,399
2023-01-05	26.250	26.750	25.850	26.200	23.961	2,360
2023-01-04	26.500	26.500	26.150	26.450	24.190	645
2023-01-03	26.850	26.850	26.500	26.600	24.327	740
2023-01-02	25.550	26.750	25.550	26.400	24.144	2,040
2022-12-30	25.600	25.950	25.100	25.300	23.138	3,015
2022-12-29	25.600	25.800	25.250	25.600	23.413	1,526
2022-12-28	25.750	26.150	25.450	25.650	23.458	3,280
2022-12-27	26.000	26.400	25.350	25.350	23.184	1,908
2022-12-23	26.050	26.350	25.600	26.000	23.778	2,413
2022-12-22	26.300	26.300	25.800	26.050	23.824	3,097

← NewerPage 16 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.