Ponsse Oyj 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	25.500	26.100	25.200	25.300	24.718	3,258
2026-01-30	25.900	26.200	25.500	25.600	25.011	1,743
2026-01-29	26.000	26.200	25.900	25.900	25.304	762
2026-01-28	26.000	26.100	25.800	26.000	25.402	2,114
2026-01-27	26.500	26.500	25.900	26.000	25.402	4,370
2026-01-26	27.200	27.200	26.400	26.500	25.890	3,328
2026-01-23	26.600	27.400	26.300	27.300	26.672	2,538
2026-01-22	26.100	27.400	26.100	26.400	25.793	2,945
2026-01-21	26.100	26.300	25.700	26.300	25.695	2,879
2026-01-20	26.100	26.300	26.100	26.100	25.499	1,612
2026-01-19	26.500	26.500	26.100	26.100	25.499	1,316
2026-01-16	26.900	26.900	26.600	26.800	26.183	1,505
2026-01-15	27.000	27.400	26.900	26.900	26.281	2,652
2026-01-14	26.600	27.000	26.600	26.900	26.281	1,620
2026-01-13	27.000	27.200	26.600	26.600	25.988	1,082
2026-01-12	26.500	27.000	26.500	26.900	26.281	3,023
2026-01-09	26.300	26.500	26.100	26.300	25.695	1,925
2026-01-08	26.300	26.500	26.100	26.200	25.597	2,276
2026-01-07	25.800	26.300	25.800	26.200	25.597	6,265
2026-01-05	25.700	26.100	25.700	25.700	25.109	2,572
2026-01-02	25.900	26.000	25.700	25.700	25.109	1,560
2025-12-30	26.000	26.100	25.300	25.900	25.304	5,136
2025-12-29	25.400	26.100	25.100	26.100	25.499	4,280
2025-12-23	25.300	25.400	25.200	25.400	24.816	908
2025-12-22	25.200	25.300	25.200	25.200	24.620	3,773
2025-12-19	25.600	25.600	25.000	25.400	24.816	4,635
2025-12-18	26.200	26.200	25.700	25.700	25.109	6,058
2025-12-17	26.000	26.100	25.900	26.000	25.402	2,579
2025-12-16	25.400	26.000	25.400	26.000	25.402	8,782
2025-12-15	24.700	25.400	24.700	25.400	24.816	1,443
2025-12-12	25.100	25.200	24.900	24.900	24.327	3,058
2025-12-11	26.300	26.300	25.200	25.200	24.620	1,317
2025-12-10	26.500	26.600	26.200	26.200	25.597	14,839
2025-12-09	26.400	26.600	26.200	26.500	25.890	4,021
2025-12-08	25.700	26.600	25.700	26.200	25.597	20,519
2025-12-05	25.600	26.300	25.600	25.700	25.109	1,091
2025-12-04	25.800	25.900	25.600	25.600	25.011	4,115
2025-12-03	25.200	25.800	25.100	25.800	25.206	3,760
2025-12-02	25.000	25.200	24.800	25.200	24.620	2,207
2025-12-01	25.400	25.400	24.700	24.900	24.327	3,069
2025-11-28	25.500	25.600	25.200	25.500	24.913	3,058
2025-11-27	25.500	26.000	25.200	25.500	24.913	3,126
2025-11-26	25.600	25.600	25.100	25.500	24.913	1,985
2025-11-25	25.400	25.900	25.000	25.900	25.304	3,448
2025-11-24	25.400	26.500	25.400	25.800	25.206	5,753
2025-11-21	24.000	25.300	23.500	25.300	24.718	5,801
2025-11-20	24.600	24.600	23.900	23.900	23.350	1,851
2025-11-19	24.300	24.600	24.200	24.600	24.034	1,436
2025-11-18	24.400	24.400	24.000	24.100	23.545	2,489
2025-11-17	24.500	25.000	24.300	24.300	23.741	1,852
2025-11-14	24.000	24.500	24.000	24.500	23.936	1,614
2025-11-13	24.300	24.300	23.600	24.000	23.448	10,808
2025-11-12	24.200	24.700	24.200	24.200	23.643	1,931
2025-11-11	24.200	24.600	24.000	24.000	23.448	2,433
2025-11-10	23.700	24.700	23.500	24.200	23.643	4,083
2025-11-07	24.000	24.100	23.500	23.800	23.252	2,373
2025-11-06	23.900	24.200	23.500	24.000	23.448	19,952
2025-11-05	25.000	25.000	23.900	23.900	23.350	4,666
2025-11-04	24.300	24.700	24.000	24.600	24.034	2,882
2025-11-03	25.400	25.400	24.500	24.500	23.936	4,204

← NewerPage 4 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.