Ponsse Oyj 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	33.400	33.400	31.150	32.500	29.157	7,608
2022-04-05	33.900	33.900	32.450	33.200	29.785	4,972
2022-04-04	36.000	36.050	32.500	33.150	29.740	12,427
2022-04-01	33.550	35.350	33.550	35.350	31.714	6,926
2022-03-31	33.750	34.200	32.350	32.750	29.381	8,181
2022-03-30	33.750	33.750	32.100	33.150	29.740	4,829
2022-03-29	31.850	33.200	31.850	32.750	29.381	10,154
2022-03-28	32.000	32.700	31.700	31.800	28.529	3,479
2022-03-25	33.450	33.450	31.600	31.800	28.529	4,014
2022-03-24	33.300	33.450	32.150	33.450	30.009	6,729
2022-03-23	33.400	33.400	32.000	33.250	29.830	5,201
2022-03-22	33.500	33.800	32.950	32.950	29.560	2,394
2022-03-21	33.100	33.250	32.500	32.700	29.336	5,437
2022-03-18	34.000	34.000	32.400	33.000	29.605	4,779
2022-03-17	33.400	34.000	32.600	33.700	30.233	11,431
2022-03-16	32.450	33.200	32.450	32.800	29.426	11,206
2022-03-15	34.650	34.650	32.000	32.250	28.932	23,629
2022-03-14	31.950	34.600	31.600	34.500	30.951	21,275
2022-03-11	29.000	32.750	29.000	30.750	27.587	12,179
2022-03-10	29.400	29.700	28.400	28.750	25.793	8,389
2022-03-09	28.100	29.350	27.400	29.150	26.151	28,770
2022-03-08	26.400	27.300	26.350	27.000	24.223	16,014
2022-03-07	28.300	28.300	26.350	26.350	23.639	25,484
2022-03-04	29.900	29.900	27.450	28.400	25.479	10,924
2022-03-03	28.800	30.450	28.500	28.750	25.793	16,312
2022-03-02	28.050	28.700	26.200	28.000	25.120	36,662
2022-03-01	31.650	31.650	29.100	29.100	26.107	16,748
2022-02-28	33.050	33.050	31.500	31.650	28.394	18,997
2022-02-25	31.350	33.800	31.350	33.050	29.650	15,564
2022-02-24	32.700	32.750	30.500	31.350	28.125	25,248
2022-02-23	34.400	35.550	33.400	33.500	30.054	7,764
2022-02-22	34.500	35.400	33.800	34.250	30.727	13,653
2022-02-21	36.250	37.000	35.100	36.150	32.431	5,490
2022-02-18	36.050	36.550	35.800	36.250	32.521	8,709
2022-02-17	38.500	38.500	37.150	37.150	33.328	4,382
2022-02-16	39.300	39.650	38.350	38.400	34.450	1,780
2022-02-15	40.000	40.000	38.950	39.100	35.078	2,056
2022-02-14	41.150	41.150	38.200	40.100	35.975	8,730
2022-02-11	40.000	41.150	39.550	41.150	36.917	1,475
2022-02-10	41.150	41.150	39.550	40.100	35.975	2,296
2022-02-09	39.800	41.150	39.700	41.150	36.917	2,030
2022-02-08	40.100	40.250	39.600	39.800	35.706	2,099
2022-02-07	40.500	40.500	39.500	40.100	35.975	1,331
2022-02-04	40.700	40.700	39.500	40.100	35.975	5,200
2022-02-03	41.950	41.950	40.450	40.500	36.334	3,459
2022-02-02	40.800	41.850	40.800	41.700	37.410	4,405
2022-02-01	40.200	41.000	40.050	40.750	36.558	2,578
2022-01-31	40.000	40.400	39.300	39.950	35.840	1,963
2022-01-28	41.200	41.200	39.200	40.000	35.885	4,700
2022-01-27	40.400	40.600	39.650	40.600	36.424	3,657
2022-01-26	40.500	40.500	39.400	40.500	36.334	3,818
2022-01-25	38.050	41.550	38.050	38.950	34.943	8,170
2022-01-24	40.300	40.300	37.800	38.050	34.136	10,179
2022-01-21	41.800	41.800	39.750	40.500	36.334	8,472
2022-01-20	42.000	42.000	41.050	41.750	37.455	1,082
2022-01-19	41.650	41.900	41.050	41.050	36.827	25,124
2022-01-18	40.700	41.900	40.700	41.650	37.366	4,215
2022-01-17	42.050	42.500	41.800	41.800	37.500	2,766
2022-01-14	42.450	42.450	41.600	41.950	37.635	3,506
2022-01-13	42.000	42.600	41.650	42.500	38.128	2,030

← NewerPage 20 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.