Ponsse Oyj 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	23.200	23.600	21.100	22.100	21.151	13,288
2025-02-13	24.200	24.200	23.100	23.200	22.204	4,905
2025-02-12	22.800	23.400	22.800	23.200	22.204	1,986
2025-02-11	23.100	23.200	22.400	22.700	21.725	6,801
2025-02-10	21.200	23.000	21.200	23.000	22.012	5,499
2025-02-07	20.800	21.200	20.700	21.200	20.289	7,426
2025-02-06	20.500	20.800	19.600	20.800	19.907	12,400
2025-02-05	20.100	20.600	19.550	20.600	19.715	26,097
2025-02-04	20.700	20.700	20.100	20.200	19.332	1,136
2025-02-03	20.600	20.700	20.300	20.700	19.811	855
2025-01-31	20.700	21.100	20.700	20.700	19.811	1,744
2025-01-30	20.600	21.200	20.500	20.700	19.811	2,727
2025-01-29	20.600	20.700	20.500	20.600	19.715	460
2025-01-28	20.400	20.600	20.400	20.500	19.620	1,378
2025-01-27	20.200	20.600	20.200	20.400	19.524	1,131
2025-01-24	20.600	21.000	20.600	20.700	19.811	1,201
2025-01-23	20.900	20.900	20.400	20.400	19.524	1,702
2025-01-22	21.100	21.100	20.800	20.900	20.002	259
2025-01-21	20.900	20.900	20.500	20.800	19.907	753
2025-01-20	21.000	21.100	20.600	20.600	19.715	1,700
2025-01-17	21.000	21.000	20.800	21.000	20.098	2,158
2025-01-16	20.900	21.000	20.700	21.000	20.098	2,843
2025-01-15	20.400	20.900	20.200	20.900	20.002	5,254
2025-01-14	20.000	20.600	19.950	20.100	19.237	5,607
2025-01-13	20.300	20.800	20.000	20.000	19.141	2,884
2025-01-10	20.600	20.900	20.200	20.300	19.428	2,735
2025-01-09	21.000	21.000	20.500	20.500	19.620	3,427
2025-01-08	20.600	20.700	20.400	20.400	19.524	2,081
2025-01-07	20.500	20.800	20.200	20.600	19.715	4,274
2025-01-03	20.500	20.600	20.400	20.500	19.620	2,117
2025-01-02	20.100	20.600	20.100	20.600	19.715	1,738
2024-12-30	20.200	20.400	20.000	20.100	19.237	30,669
2024-12-27	20.300	20.500	20.200	20.200	19.332	4,280
2024-12-23	20.000	20.600	20.000	20.600	19.715	3,145
2024-12-20	20.100	20.500	20.000	20.300	19.428	8,385
2024-12-19	19.900	20.300	19.850	20.200	19.332	3,700
2024-12-18	20.000	20.200	19.800	20.100	19.237	4,054
2024-12-17	19.700	20.000	19.700	20.000	19.141	3,963
2024-12-16	20.100	20.100	19.850	20.000	19.141	4,096
2024-12-13	20.000	20.200	20.000	20.100	19.237	5,837
2024-12-12	20.000	20.200	20.000	20.000	19.141	9,995
2024-12-11	20.300	20.300	20.000	20.000	19.141	7,826
2024-12-10	20.500	20.600	20.200	20.300	19.428	26,872
2024-12-09	20.400	21.200	20.300	20.500	19.620	2,896
2024-12-05	21.000	21.000	20.400	20.400	19.524	7,191
2024-12-04	21.000	21.300	20.800	20.800	19.907	3,177
2024-12-03	21.600	21.700	20.800	20.900	20.002	9,951
2024-12-02	21.500	21.800	21.400	21.500	20.577	954
2024-11-29	21.300	21.800	21.100	21.500	20.577	5,942
2024-11-28	21.200	21.600	21.200	21.500	20.577	1,914
2024-11-27	21.400	21.400	21.200	21.400	20.481	2,715
2024-11-26	21.200	21.500	21.200	21.500	20.577	2,681
2024-11-25	21.200	21.400	21.000	21.200	20.289	2,815
2024-11-22	21.600	21.600	21.100	21.400	20.481	1,711
2024-11-21	21.500	21.600	21.200	21.600	20.672	789
2024-11-20	21.600	21.600	21.500	21.500	20.577	1,198
2024-11-19	21.100	21.600	21.000	21.600	20.672	705
2024-11-18	21.500	21.500	21.000	21.100	20.194	2,545
2024-11-15	21.500	21.700	21.400	21.700	20.768	530
2024-11-14	21.900	21.900	21.300	21.700	20.768	2,299

← NewerPage 8 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.