Ponsse Oyj 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	25.000	25.100	24.050	24.150	22.086	1,739
2022-07-04	25.250	25.250	24.500	25.000	22.864	1,424
2022-07-01	25.300	25.300	24.500	24.750	22.635	1,335
2022-06-30	25.500	25.500	24.300	25.250	23.092	2,408
2022-06-29	26.550	26.550	24.900	25.100	22.955	2,609
2022-06-28	25.000	26.500	25.000	26.200	23.961	3,560
2022-06-27	24.850	26.100	24.850	24.900	22.772	1,679
2022-06-23	26.300	26.300	24.500	24.800	22.681	1,237
2022-06-22	24.250	25.400	24.000	25.400	23.230	3,368
2022-06-21	24.900	24.900	24.000	24.250	22.178	6,365
2022-06-20	24.400	25.450	24.400	24.550	22.452	3,421
2022-06-17	25.150	25.350	24.450	24.450	22.361	1,849
2022-06-16	25.500	25.500	24.250	24.300	22.224	4,696
2022-06-15	25.050	25.600	25.050	25.500	23.321	2,513
2022-06-14	24.200	25.850	24.200	24.900	22.772	5,400
2022-06-13	25.900	25.900	24.100	24.150	22.086	8,691
2022-06-10	27.000	27.000	25.700	25.800	23.595	4,876
2022-06-09	27.100	27.100	26.300	26.500	24.236	2,789
2022-06-08	27.300	27.450	26.950	27.100	24.784	2,602
2022-06-07	28.700	28.700	26.750	27.300	24.967	9,091
2022-06-06	27.450	28.700	27.450	28.650	26.202	4,941
2022-06-03	27.250	27.650	26.950	27.050	24.739	2,588
2022-06-02	27.400	27.550	27.000	27.250	24.922	2,827
2022-06-01	27.350	27.500	27.200	27.300	24.967	1,062
2022-05-31	27.500	27.500	27.200	27.500	25.150	3,713
2022-05-30	27.400	27.550	27.300	27.500	25.150	8,183
2022-05-27	27.500	27.550	26.900	27.400	25.059	6,179
2022-05-25	26.950	27.300	26.500	27.000	24.693	1,309
2022-05-24	26.950	27.200	26.400	26.950	24.647	8,778
2022-05-23	26.400	26.900	26.250	26.900	24.601	2,998
2022-05-20	26.750	26.800	26.000	26.400	24.144	8,762
2022-05-19	27.200	27.200	26.050	26.700	24.419	7,259
2022-05-18	27.350	27.700	26.750	26.750	24.464	11,113
2022-05-17	27.300	27.750	27.200	27.250	24.922	5,072
2022-05-16	27.400	27.900	26.900	27.300	24.967	2,620
2022-05-13	28.200	29.000	27.100	27.300	24.967	8,151
2022-05-12	27.350	28.150	26.450	28.150	25.745	3,408
2022-05-11	26.350	29.650	26.350	27.350	25.013	3,872
2022-05-10	25.850	26.700	25.700	26.350	24.098	4,804
2022-05-09	27.000	27.150	25.650	25.850	23.641	6,708
2022-05-06	27.000	27.150	26.550	26.950	24.647	6,527
2022-05-05	28.850	28.850	27.000	27.000	24.693	2,240
2022-05-04	28.150	28.350	27.450	27.900	25.516	4,491
2022-05-03	28.950	28.950	28.000	28.150	25.745	4,359
2022-05-02	29.700	29.700	27.200	28.150	25.745	2,854
2022-04-29	28.800	29.650	28.600	29.450	26.934	6,626
2022-04-28	28.650	29.500	28.600	28.750	26.293	6,079
2022-04-27	27.200	29.600	27.200	28.650	26.202	9,267
2022-04-26	29.200	29.600	27.900	28.000	25.607	8,511
2022-04-25	29.550	30.000	28.850	29.250	26.751	14,125
2022-04-22	31.600	31.600	29.550	29.550	27.025	4,666
2022-04-21	31.500	31.500	30.350	30.750	28.122	5,239
2022-04-20	32.900	32.900	30.500	30.700	28.077	6,403
2022-04-19	30.500	32.200	29.700	32.200	29.449	11,133
2022-04-14	29.500	30.950	29.500	30.500	27.894	2,208
2022-04-13	29.500	30.250	29.150	30.250	27.665	2,775
2022-04-12	29.950	29.950	29.050	29.600	27.071	4,216
2022-04-11	30.600	30.600	29.250	29.350	26.842	7,983
2022-04-08	31.150	31.500	30.500	30.700	28.077	5,712
2022-04-07	31.900	32.350	31.400	31.500	28.260	9,107

← NewerPage 19 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.