Ponsse Oyj 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	22.700	22.700	21.800	21.900	20.959	1,396
2024-11-12	22.900	23.000	22.000	22.700	21.725	1,311
2024-11-11	22.900	22.900	22.200	22.900	21.916	1,054
2024-11-08	22.500	22.800	22.400	22.400	21.438	860
2024-11-07	22.800	22.800	22.100	22.500	21.534	1,277
2024-11-06	22.900	23.000	21.800	22.800	21.821	4,469
2024-11-05	22.800	22.800	22.600	22.800	21.821	288
2024-11-04	22.800	23.000	22.600	22.800	21.821	672
2024-11-01	22.800	22.800	22.500	22.800	21.821	1,047
2024-10-31	23.500	23.500	22.800	22.800	21.821	2,996
2024-10-30	23.500	23.500	23.000	23.300	22.299	5,560
2024-10-29	23.600	23.600	23.100	23.500	22.491	3,239
2024-10-28	23.400	23.600	23.100	23.600	22.586	1,779
2024-10-25	23.500	23.600	23.300	23.400	22.395	878
2024-10-24	23.500	23.600	23.200	23.200	22.204	2,829
2024-10-23	24.000	24.000	23.100	23.500	22.491	6,421
2024-10-22	23.500	24.900	23.000	23.300	22.299	10,920
2024-10-21	22.400	22.500	22.200	22.300	21.342	3,520
2024-10-18	21.800	22.400	21.800	22.400	21.438	1,479
2024-10-17	21.900	22.200	21.600	22.100	21.151	1,250
2024-10-16	22.300	22.400	21.500	21.900	20.959	1,725
2024-10-15	22.100	22.200	21.800	21.900	20.959	1,344
2024-10-14	21.900	22.400	21.600	21.800	20.864	1,867
2024-10-11	21.800	22.000	21.300	21.900	20.959	1,277
2024-10-10	21.900	22.000	21.800	22.000	21.055	1,199
2024-10-09	21.700	22.000	21.700	21.800	20.864	1,007
2024-10-08	22.100	22.100	21.500	21.700	20.768	1,006
2024-10-07	21.700	22.300	21.600	22.100	21.151	1,303
2024-10-04	22.000	22.000	21.600	21.600	20.672	954
2024-10-03	22.000	22.000	21.800	21.900	20.959	429
2024-10-02	22.100	22.200	21.800	22.000	21.055	750
2024-10-01	21.800	22.100	21.600	22.000	21.055	509
2024-09-30	21.900	22.000	21.600	21.600	20.672	2,872
2024-09-27	22.500	22.500	22.000	22.000	21.055	5,854
2024-09-26	21.900	22.500	21.800	22.500	21.534	1,560
2024-09-25	21.900	22.200	21.800	21.900	20.959	2,263
2024-09-24	21.500	21.800	21.400	21.800	20.864	785
2024-09-23	21.400	21.600	21.300	21.400	20.481	1,047
2024-09-20	22.100	22.200	21.000	21.300	20.385	4,683
2024-09-19	22.600	22.600	21.700	21.700	20.768	2,865
2024-09-18	21.000	22.600	21.000	22.600	21.629	3,484
2024-09-17	21.200	21.400	20.500	20.800	19.907	7,153
2024-09-16	21.900	22.300	21.100	21.100	20.194	2,327
2024-09-13	21.000	22.300	21.000	21.800	20.864	3,524
2024-09-12	21.800	22.100	20.800	20.800	19.907	6,522
2024-09-11	22.200	22.400	21.700	21.700	20.768	2,563
2024-09-10	22.100	22.200	21.900	22.000	21.055	2,549
2024-09-09	22.000	22.500	21.900	21.900	20.959	1,027
2024-09-06	22.100	22.200	21.900	22.000	21.055	2,944
2024-09-05	22.700	22.700	21.800	22.000	21.055	4,963
2024-09-04	22.300	22.700	22.300	22.700	21.725	1,329
2024-09-03	22.800	23.100	22.500	22.500	21.534	900
2024-09-02	22.800	23.000	22.700	22.700	21.725	418
2024-08-30	22.700	22.900	22.400	22.600	21.629	22,255
2024-08-29	22.800	22.900	22.400	22.600	21.629	2,299
2024-08-28	22.400	23.200	22.400	22.800	21.821	2,257
2024-08-27	23.000	23.000	22.400	22.400	21.438	1,283
2024-08-26	22.500	23.200	22.400	23.000	22.012	2,971
2024-08-23	22.400	22.800	22.300	22.400	21.438	2,859
2024-08-22	22.400	22.700	22.300	22.400	21.438	1,240

← NewerPage 9 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.