Ponsse Oyj 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	25.200	25.700	25.200	25.400	24.816	2,158
2025-10-30	25.200	25.300	25.000	25.200	24.620	1,719
2025-10-29	25.000	25.200	24.900	25.200	24.620	16,545
2025-10-28	25.400	25.400	25.000	25.100	24.522	2,535
2025-10-27	25.500	25.500	24.800	25.400	24.816	5,204
2025-10-24	25.800	25.800	25.400	25.600	25.011	3,126
2025-10-23	26.000	26.200	25.700	25.800	25.206	2,380
2025-10-22	26.700	26.700	26.000	26.000	25.402	2,596
2025-10-21	26.300	26.700	26.000	26.700	26.086	3,889
2025-10-20	28.000	28.000	27.000	27.300	26.672	1,963
2025-10-17	27.800	28.200	27.500	28.200	27.551	2,448
2025-10-16	27.500	27.900	26.800	27.500	26.867	1,838
2025-10-15	27.300	27.900	27.200	27.900	27.258	1,822
2025-10-14	27.000	27.400	26.700	27.200	26.574	2,242
2025-10-13	26.800	26.900	26.300	26.400	25.793	5,896
2025-10-10	28.000	28.000	26.800	26.800	26.183	1,606
2025-10-09	27.000	29.100	26.500	28.000	27.356	3,140
2025-10-08	26.400	26.800	26.200	26.600	25.988	683
2025-10-07	26.600	26.600	26.000	26.400	25.793	16,574
2025-10-06	27.400	27.400	26.700	26.700	26.086	1,969
2025-10-03	27.900	28.400	27.400	27.400	26.770	807
2025-10-02	27.500	27.900	27.400	27.900	27.258	779
2025-10-01	26.600	27.200	26.600	27.200	26.574	231
2025-09-30	26.100	26.600	26.100	26.600	25.988	561
2025-09-29	26.800	27.000	26.100	26.100	25.499	1,767
2025-09-26	26.500	26.900	26.300	26.500	25.890	2,154
2025-09-25	27.200	27.200	26.500	26.500	25.890	1,533
2025-09-24	28.100	28.300	27.200	27.200	26.574	4,804
2025-09-23	29.400	29.400	28.100	28.100	27.453	2,025
2025-09-22	28.500	29.500	28.200	29.500	28.821	8,684
2025-09-19	28.100	28.800	27.800	28.500	27.844	3,045
2025-09-18	28.900	29.100	28.600	28.600	27.942	1,075
2025-09-17	28.400	29.200	28.400	29.000	28.333	2,828
2025-09-16	28.600	28.600	28.200	28.200	27.551	1,234
2025-09-15	28.200	28.900	28.200	28.900	28.235	4,197
2025-09-12	27.100	28.200	27.100	28.200	27.551	1,555
2025-09-11	27.700	27.700	27.100	27.500	26.867	3,266
2025-09-10	28.100	28.100	27.500	27.700	27.063	7,564
2025-09-09	28.500	28.500	28.000	28.100	27.453	669
2025-09-08	28.000	28.400	27.800	28.400	27.746	1,514
2025-09-05	28.900	28.900	28.000	28.000	27.356	713
2025-09-04	28.200	28.800	28.200	28.300	27.649	1,392
2025-09-03	28.900	29.100	28.000	28.000	27.356	1,443
2025-09-02	29.000	29.000	28.800	28.800	28.137	463
2025-09-01	29.500	29.500	29.200	29.200	28.528	632
2025-08-29	29.700	29.900	29.500	29.500	28.821	1,502
2025-08-28	29.500	29.900	29.500	29.600	28.919	1,272
2025-08-27	29.500	29.900	29.200	29.400	28.723	720
2025-08-26	29.300	29.800	29.300	29.500	28.821	417
2025-08-25	29.600	29.600	29.300	29.300	28.626	532
2025-08-22	29.700	29.800	29.200	29.300	28.626	1,810
2025-08-21	29.100	29.400	29.100	29.200	28.528	644
2025-08-20	29.600	29.700	29.300	29.400	28.723	1,936
2025-08-19	29.300	29.600	29.200	29.500	28.821	1,162
2025-08-18	29.600	29.600	29.300	29.600	28.919	1,569
2025-08-15	29.600	29.900	29.500	29.700	29.017	1,024
2025-08-14	29.800	30.000	29.600	29.900	29.212	760
2025-08-13	29.800	29.800	29.500	29.800	29.114	1,539
2025-08-12	29.700	29.900	29.200	29.900	29.212	916
2025-08-11	30.700	30.700	29.300	29.800	29.114	2,987

← NewerPage 5 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.