Ponsse Oyj 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	42.000	43.350	41.850	42.300	37.949	3,557
2022-01-11	41.350	42.450	41.350	41.850	37.545	1,696
2022-01-10	43.100	43.150	41.100	41.300	37.052	4,547
2022-01-07	43.900	43.900	42.700	43.050	38.621	4,902
2022-01-05	43.000	44.400	42.800	44.400	39.833	2,642
2022-01-04	42.000	43.350	41.500	43.000	38.577	5,797
2022-01-03	42.000	42.150	41.600	41.900	37.590	3,573
2021-12-30	41.800	42.200	41.250	42.200	37.859	6,581
2021-12-29	42.100	42.100	41.100	41.900	37.590	3,898
2021-12-28	40.050	42.100	40.050	42.100	37.769	3,658
2021-12-27	40.550	40.600	40.050	40.600	36.424	5,158
2021-12-23	40.250	41.000	39.850	40.600	36.424	5,600
2021-12-22	40.550	40.550	39.700	40.300	36.154	4,915
2021-12-21	39.700	40.850	39.650	40.600	36.424	9,132
2021-12-20	41.000	41.000	39.400	39.700	35.616	3,130
2021-12-17	39.800	40.400	39.800	40.200	36.065	2,756
2021-12-16	39.900	41.450	39.900	41.000	36.782	11,077
2021-12-15	39.700	40.850	39.700	40.600	36.424	4,428
2021-12-14	40.850	41.250	39.650	39.700	35.616	3,206
2021-12-13	41.000	41.700	40.600	40.600	36.424	3,232
2021-12-10	41.850	41.850	41.000	41.800	37.500	1,851
2021-12-09	42.200	42.200	41.150	41.950	37.635	1,146
2021-12-08	42.200	42.200	41.700	41.800	37.500	18,907
2021-12-07	42.000	42.300	41.250	42.200	37.859	3,352
2021-12-03	41.500	41.500	40.550	40.550	36.379	1,135
2021-12-02	42.000	42.050	40.950	41.500	37.231	3,967
2021-12-01	42.200	42.350	41.550	42.000	37.680	1,121
2021-11-30	43.000	44.700	41.050	42.200	37.859	5,063
2021-11-29	43.100	44.200	42.700	42.950	38.532	1,497
2021-11-26	44.100	44.100	42.700	43.100	38.666	5,876
2021-11-25	44.000	44.600	43.750	44.100	39.563	2,644
2021-11-24	43.450	43.650	42.600	43.650	39.160	4,596
2021-11-23	44.000	44.000	42.750	43.600	39.115	2,681
2021-11-22	44.200	44.200	43.000	43.950	39.429	1,051
2021-11-19	44.200	44.400	43.450	44.200	39.653	2,023
2021-11-18	44.750	44.900	44.150	44.700	40.102	1,761
2021-11-17	44.000	45.150	44.000	44.750	40.147	5,005
2021-11-16	44.000	45.300	43.250	45.300	40.640	6,382
2021-11-15	44.000	44.550	43.300	44.250	39.698	12,821
2021-11-12	44.900	44.900	43.850	44.100	39.563	4,537
2021-11-11	43.400	44.550	43.400	44.400	39.833	23,726
2021-11-10	45.000	45.200	43.600	44.250	39.698	7,163
2021-11-09	44.300	45.000	44.300	45.000	40.371	3,091
2021-11-08	45.250	45.750	44.750	45.650	40.954	3,154
2021-11-05	45.500	45.500	44.600	45.250	40.595	3,775
2021-11-04	44.700	45.350	44.200	44.750	40.147	2,833
2021-11-03	45.000	45.350	44.400	44.700	40.102	2,795
2021-11-02	45.000	45.000	44.400	44.800	40.191	1,947
2021-11-01	44.000	45.500	43.400	44.950	40.326	5,015
2021-10-29	46.500	46.500	44.700	44.700	40.102	6,602
2021-10-28	48.000	48.000	46.000	46.400	41.627	10,843
2021-10-27	45.900	48.800	44.900	48.750	43.735	14,979
2021-10-26	46.150	46.350	45.400	46.300	41.537	9,717
2021-10-25	45.100	46.250	44.500	46.000	41.268	5,414
2021-10-22	45.350	45.650	44.650	45.100	40.461	2,533
2021-10-21	46.000	46.050	45.000	45.350	40.685	2,976
2021-10-20	46.000	46.400	45.300	46.000	41.268	10,219

← NewerPage 21 of 21 · 1,257 trading days

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.