Ponsse Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.250	20.250	20.000	20.050	20.050	686
2026-10-22	20.400	20.500	20.100	20.100	20.100	1,064
2026-10-21	20.350	20.350	20.100	20.300	20.300	747
2026-10-20	20.600	20.600	20.100	20.350	20.350	4,786
2026-10-19	21.550	21.550	21.400	21.400	21.400	660
2026-10-16	21.050	21.400	20.800	21.400	21.400	664
2026-10-15	21.100	21.100	20.900	20.950	20.950	1,535
2026-10-14	21.600	21.600	21.200	21.200	21.200	1,073
2026-10-13	21.750	21.750	21.600	21.600	21.600	131
2026-10-12	22.150	22.150	21.600	21.650	21.650	392
2026-10-09	22.100	22.350	22.100	22.200	22.200	1,200
2026-10-08	22.500	22.500	21.900	22.250	22.250	537
2026-10-07	22.700	22.700	22.400	22.400	22.400	425
2026-10-06	21.900	22.300	21.900	22.300	22.300	640
2026-10-05	22.400	22.400	21.800	21.800	21.800	418
2026-10-02	22.500	22.500	22.100	22.100	22.100	124
2026-10-01	22.000	22.150	21.700	22.000	22.000	669
2026-09-30	22.400	22.400	22.100	22.100	22.100	315
2026-09-29	22.900	22.900	22.500	22.550	22.550	360
2026-09-28	23.250	23.300	22.900	22.900	22.900	1,623
2026-09-25	23.800	23.900	23.500	23.500	23.500	594
2026-09-24	23.600	23.900	23.600	23.900	23.900	801
2026-09-23	24.500	24.500	23.600	23.600	23.600	141
2026-09-22	24.500	24.500	24.300	24.400	24.400	497
2026-09-21	24.250	24.600	24.200	24.600	24.600	874
2026-09-18	24.400	24.400	24.400	24.400	24.400	170
2026-09-17	24.400	24.400	24.250	24.250	24.250	433
2026-09-16	24.300	24.300	24.000	24.300	24.300	939
2026-09-15	24.100	24.200	24.100	24.200	24.200	476
2026-09-14	24.000	24.200	24.000	24.200	24.200	704
2026-09-11	24.000	24.100	24.000	24.100	24.100	279
2026-09-10	24.050	24.100	24.050	24.100	24.100	287
2026-09-09	23.950	23.950	23.950	23.950	23.950	531
2026-09-08	23.950	24.000	23.950	24.000	24.000	438
2026-09-07	23.650	23.950	23.650	23.950	23.950	799
2026-09-04	23.500	23.700	23.500	23.700	23.700	184
2026-09-03	23.600	23.600	23.300	23.500	23.500	179
2026-09-02	23.500	23.550	23.300	23.550	23.550	656
2026-09-01	23.750	23.800	23.500	23.500	23.500	481
2026-08-31	23.800	23.800	23.600	23.700	23.700	1,301
2026-08-28	23.500	23.500	23.200	23.400	23.400	1,043
2026-08-27	23.400	23.500	23.000	23.500	23.500	1,129
2026-08-26	23.400	23.500	23.300	23.300	23.300	934
2026-08-25	23.300	23.300	23.300	23.300	23.300	141
2026-08-24	23.300	23.400	23.200	23.350	23.350	1,950
2026-08-21	23.400	23.400	23.100	23.150	23.150	563
2026-08-20	23.500	23.500	23.200	23.300	23.300	749
2026-08-19	23.400	23.600	23.400	23.500	23.500	434
2026-08-18	23.900	23.900	23.800	23.800	23.800	665
2026-08-17	23.600	23.800	23.600	23.700	23.700	3,895
2026-08-14	23.500	23.550	23.400	23.550	23.550	1,537
2026-08-13	23.700	23.800	23.700	23.800	23.800	263
2026-08-12	23.600	23.600	23.200	23.600	23.600	1,214
2026-08-11	23.700	23.850	23.400	23.500	23.500	444
2026-08-10	24.200	24.200	23.800	23.900	23.900	1,619
2026-08-07	24.200	24.200	24.000	24.000	24.000	534
2026-08-06	23.600	23.600	23.400	23.600	23.600	927
2026-08-04	23.500	23.500	23.250	23.400	23.400	241
2026-07-31	23.200	23.300	23.200	23.200	23.200	68
2026-07-30	23.200	23.250	23.000	23.100	23.100	1,597

Page 1 of 17 · 1,008 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.