Ponsse Oyj 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	31.600	31.600	30.800	30.800	30.091	2,375
2025-08-07	31.600	31.800	30.700	30.700	29.994	11,468
2025-08-06	31.800	31.800	31.500	31.500	30.775	1,779
2025-08-05	31.500	31.800	31.200	31.800	31.068	3,585
2025-08-04	31.500	31.600	31.100	31.600	30.873	2,154
2025-08-01	31.900	31.900	31.500	31.700	30.971	2,749
2025-07-31	30.900	32.000	30.900	32.000	31.264	2,390
2025-07-30	31.800	31.800	31.500	31.800	31.068	2,984
2025-07-29	31.500	32.000	31.300	31.600	30.873	2,454
2025-07-28	31.800	31.800	31.200	31.700	30.971	3,981
2025-07-25	30.600	31.800	30.400	31.800	31.068	3,378
2025-07-24	30.300	30.600	29.800	30.600	29.896	4,390
2025-07-23	30.100	30.300	29.700	30.300	29.603	1,673
2025-07-22	29.700	30.300	29.700	30.300	29.603	6,029
2025-07-21	29.300	30.000	29.300	30.000	29.310	1,342
2025-07-18	29.900	30.000	29.300	29.800	29.114	2,250
2025-07-17	30.200	30.200	29.500	30.000	29.310	1,538
2025-07-16	30.100	30.200	29.900	30.200	29.505	1,634
2025-07-15	29.500	30.100	29.300	30.100	29.407	2,815
2025-07-14	30.000	30.100	28.700	29.700	29.017	5,465
2025-07-11	29.900	30.100	29.500	30.100	29.407	5,509
2025-07-10	28.700	30.000	28.700	30.000	29.310	2,945
2025-07-09	28.800	29.200	28.700	29.200	28.528	1,060
2025-07-08	29.000	29.400	28.600	29.200	28.528	1,715
2025-07-07	28.800	29.100	28.500	29.100	28.430	2,033
2025-07-04	27.700	29.500	27.700	28.800	28.137	4,656
2025-07-03	27.000	27.400	26.500	27.400	26.770	647
2025-07-02	27.200	27.200	26.500	27.000	26.379	2,029
2025-07-01	26.900	27.400	26.900	27.200	26.574	591
2025-06-30	27.300	27.600	26.900	27.100	26.476	717
2025-06-27	27.600	27.600	27.000	27.300	26.672	1,143
2025-06-26	27.100	27.700	27.100	27.600	26.965	325
2025-06-25	27.700	27.700	27.200	27.200	26.574	584
2025-06-24	28.800	28.800	26.800	27.200	26.574	2,964
2025-06-23	29.700	29.700	28.400	28.400	27.746	1,224
2025-06-19	28.700	29.700	28.500	29.700	29.017	2,755
2025-06-18	28.300	28.700	28.300	28.700	28.040	3,750
2025-06-17	27.200	28.400	26.800	28.400	27.746	3,270
2025-06-16	27.700	27.800	27.200	27.200	26.574	1,126
2025-06-13	27.800	27.900	27.700	27.800	27.160	179
2025-06-12	28.700	28.700	27.800	27.800	27.160	1,045
2025-06-11	28.000	29.100	28.000	28.700	28.040	668
2025-06-10	28.700	28.700	28.100	28.300	27.649	1,144
2025-06-09	29.200	29.200	28.700	28.700	28.040	1,551
2025-06-06	29.300	29.300	28.800	29.300	28.626	709
2025-06-05	28.900	29.400	28.900	29.300	28.626	521
2025-06-04	29.000	29.000	28.700	29.000	28.333	1,927
2025-06-03	29.800	29.800	29.000	29.200	28.528	391
2025-06-02	29.900	30.000	29.800	30.000	29.310	3,317
2025-05-30	29.500	29.900	28.800	29.800	29.114	3,332
2025-05-28	29.500	29.600	29.200	29.500	28.821	1,822
2025-05-27	29.300	29.700	29.300	29.500	28.821	2,255
2025-05-26	28.800	29.600	28.800	29.600	28.919	3,175
2025-05-23	29.500	29.700	29.100	29.400	28.723	4,376
2025-05-22	29.700	29.900	29.500	29.700	29.017	979
2025-05-21	29.800	29.900	29.500	29.700	29.017	24,587
2025-05-20	28.700	29.800	28.500	29.800	29.114	3,851
2025-05-19	28.600	28.900	28.200	28.800	28.137	1,821
2025-05-16	28.400	28.800	28.200	28.700	28.040	2,514
2025-05-15	28.500	28.500	28.000	28.300	27.649	3,378

← NewerPage 6 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.