Ponsse Oyj 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	26.400	26.400	26.000	26.300	24.053	2,400
2022-12-20	26.200	26.300	25.900	26.000	23.778	1,902
2022-12-19	25.900	26.400	25.900	26.200	23.961	1,494
2022-12-16	25.300	26.100	25.300	25.900	23.687	5,668
2022-12-15	25.650	25.700	25.000	25.300	23.138	5,280
2022-12-14	25.250	25.900	25.250	25.850	23.641	1,800
2022-12-13	25.350	25.900	24.850	25.450	23.275	3,947
2022-12-12	25.850	25.850	24.600	24.600	22.498	4,400
2022-12-09	25.150	26.000	24.800	25.250	23.092	3,807
2022-12-08	25.250	25.550	25.000	25.150	23.001	4,617
2022-12-07	26.350	26.350	25.200	25.250	23.092	8,564
2022-12-05	26.400	26.500	25.700	26.500	24.236	1,478
2022-12-02	26.800	27.200	25.500	26.400	24.144	4,132
2022-12-01	26.000	27.000	26.000	26.800	24.510	2,773
2022-11-30	25.900	26.300	25.850	25.950	23.733	1,049
2022-11-29	26.000	26.000	25.600	25.650	23.458	1,246
2022-11-28	26.550	26.650	25.700	26.050	23.824	1,984
2022-11-25	27.000	27.000	26.150	26.550	24.281	7,514
2022-11-24	27.200	27.200	26.550	27.000	24.693	963
2022-11-23	28.000	28.000	27.200	27.200	24.876	2,195
2022-11-22	27.800	27.800	27.250	27.400	25.059	764
2022-11-21	27.700	28.700	27.650	27.650	25.287	2,505
2022-11-18	28.500	28.600	27.250	27.650	25.287	2,676
2022-11-17	28.400	28.450	27.400	28.000	25.607	872
2022-11-16	28.100	28.450	27.800	28.200	25.790	4,092
2022-11-15	27.500	28.050	27.300	28.050	25.653	2,982
2022-11-14	26.900	27.500	26.250	27.500	25.150	2,999
2022-11-11	26.600	27.000	26.600	26.750	24.464	2,839
2022-11-10	26.450	26.850	26.000	26.550	24.281	3,199
2022-11-09	26.600	26.800	26.350	26.400	24.144	4,848
2022-11-08	26.550	26.700	26.150	26.450	24.190	1,569
2022-11-07	26.050	26.850	26.050	26.350	24.098	5,302
2022-11-04	25.450	26.800	25.450	26.000	23.778	3,627
2022-11-03	24.650	25.400	24.650	25.350	23.184	2,547
2022-11-02	24.750	25.400	24.750	25.100	22.955	1,554
2022-11-01	25.300	25.300	24.750	24.750	22.635	1,010
2022-10-31	25.200	25.350	25.000	25.150	23.001	730
2022-10-28	25.300	25.400	25.050	25.200	23.047	1,077
2022-10-27	24.950	25.400	24.950	25.300	23.138	760
2022-10-26	25.000	25.500	24.800	24.950	22.818	1,765
2022-10-25	24.850	25.800	24.700	25.000	22.864	2,017
2022-10-24	23.850	24.950	23.850	24.650	22.544	1,734
2022-10-21	23.900	23.900	23.550	23.800	21.766	377
2022-10-20	24.600	24.950	23.550	24.200	22.132	1,508
2022-10-19	24.450	24.600	23.800	24.500	22.407	610
2022-10-18	24.900	25.000	24.200	24.500	22.407	2,134
2022-10-17	24.700	24.700	24.450	24.450	22.361	718
2022-10-14	23.600	24.750	23.600	24.550	22.452	1,806
2022-10-13	23.800	24.000	23.500	23.600	21.583	548
2022-10-12	24.300	24.300	23.750	23.750	21.721	1,560
2022-10-11	24.600	24.600	23.950	24.050	21.995	1,712
2022-10-10	24.750	24.800	24.050	24.550	22.452	2,034
2022-10-07	25.400	25.400	24.750	24.750	22.635	872
2022-10-06	25.950	25.950	24.800	25.150	23.001	1,614
2022-10-05	25.700	25.800	24.600	24.750	22.635	2,319
2022-10-04	24.650	26.200	24.550	25.550	23.367	2,434
2022-10-03	24.700	26.000	24.600	24.750	22.635	2,676
2022-09-30	25.350	25.550	24.550	24.700	22.589	4,264
2022-09-29	25.400	26.150	25.200	25.300	23.138	2,105
2022-09-28	25.650	25.650	25.200	25.200	23.047	1,373

← NewerPage 17 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.