Ponsse Oyj 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	25.450	25.850	25.250	25.250	23.092	1,694
2022-09-26	25.950	26.000	25.350	25.400	23.230	1,290
2022-09-23	25.300	25.750	25.200	25.350	23.184	2,900
2022-09-22	25.350	25.950	25.350	25.800	23.595	2,704
2022-09-21	25.950	25.950	25.250	25.350	23.184	623
2022-09-20	25.950	26.000	25.600	25.950	23.733	1,440
2022-09-19	26.400	26.550	25.900	25.900	23.687	799
2022-09-16	26.400	26.500	25.750	26.300	24.053	1,516
2022-09-15	26.750	26.800	26.500	26.500	24.236	1,977
2022-09-14	26.800	26.800	26.550	26.550	24.281	1,781
2022-09-13	26.950	27.100	26.650	26.650	24.373	1,371
2022-09-12	26.350	26.900	26.050	26.650	24.373	2,833
2022-09-09	26.900	26.900	26.050	26.250	24.007	1,406
2022-09-08	26.250	26.500	25.900	26.000	23.778	716
2022-09-07	26.900	26.900	25.950	26.250	24.007	1,162
2022-09-06	26.950	26.950	25.900	26.200	23.961	3,839
2022-09-05	25.300	26.100	25.200	25.900	23.687	3,540
2022-09-02	25.450	25.850	24.900	25.300	23.138	3,473
2022-09-01	26.300	27.400	25.350	25.450	23.275	3,239
2022-08-31	25.800	26.500	25.800	26.300	24.053	1,365
2022-08-30	25.500	25.900	25.500	25.800	23.595	2,337
2022-08-29	25.050	26.600	25.050	25.900	23.687	4,165
2022-08-26	27.350	27.450	24.750	24.750	22.635	1,907
2022-08-25	27.100	27.350	27.000	27.300	24.967	2,001
2022-08-24	27.750	28.000	27.200	27.900	25.516	1,748
2022-08-23	27.900	27.900	27.500	27.750	25.379	3,637
2022-08-22	29.000	29.100	27.800	27.900	25.516	3,430
2022-08-19	29.350	29.350	28.300	28.650	26.202	4,849
2022-08-18	27.800	29.300	27.800	29.250	26.751	5,007
2022-08-17	27.900	28.100	27.150	27.600	25.242	6,204
2022-08-16	27.650	27.850	27.600	27.650	25.287	1,934
2022-08-15	27.150	27.750	27.100	27.550	25.196	2,515
2022-08-12	27.200	27.300	27.000	27.050	24.739	2,100
2022-08-11	27.400	27.400	27.000	27.000	24.693	2,071
2022-08-10	27.300	27.450	27.000	27.150	24.830	1,983
2022-08-09	27.000	27.300	26.750	27.250	24.922	21,284
2022-08-08	25.850	27.450	25.800	27.000	24.693	12,929
2022-08-05	25.750	26.000	25.650	25.850	23.641	3,748
2022-08-04	25.800	25.800	25.000	25.200	23.047	2,955
2022-08-03	24.700	25.450	24.700	25.250	23.092	3,786
2022-08-02	25.800	25.800	24.500	24.700	22.589	2,137
2022-08-01	26.250	26.250	25.550	25.800	23.595	1,866
2022-07-29	26.100	26.750	26.100	26.300	24.053	1,644
2022-07-28	25.700	26.300	25.700	26.000	23.778	2,283
2022-07-27	25.650	25.850	25.600	25.700	23.504	1,332
2022-07-26	25.250	25.700	25.050	25.600	23.413	1,503
2022-07-25	25.500	25.500	25.000	25.000	22.864	1,940
2022-07-22	25.050	25.500	24.400	25.500	23.321	4,457
2022-07-21	25.000	25.050	24.750	25.050	22.910	1,594
2022-07-20	24.800	25.100	24.400	25.000	22.864	2,859
2022-07-19	24.650	24.900	24.500	24.750	22.635	1,675
2022-07-18	23.550	24.700	23.500	24.650	22.544	5,879
2022-07-15	23.500	23.700	23.300	23.500	21.492	1,670
2022-07-14	23.550	23.550	23.300	23.500	21.492	3,237
2022-07-13	24.050	24.150	23.500	23.500	21.492	1,916
2022-07-12	24.000	24.000	23.300	24.000	21.949	3,429
2022-07-11	24.000	24.000	23.050	23.200	21.218	4,114
2022-07-08	23.900	23.900	22.800	23.900	21.858	5,083
2022-07-07	24.200	24.350	23.750	23.850	21.812	3,686
2022-07-06	24.150	24.350	24.000	24.100	22.041	1,857

← NewerPage 18 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.