Ponsse Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	24.750	24.750	24.500	24.500	22.855	60
2023-11-17	24.850	25.100	24.850	25.100	23.415	51
2023-11-16	24.550	24.600	24.500	24.600	22.948	204
2023-11-15	24.450	24.450	24.200	24.200	22.575	24
2023-11-14	23.950	23.950	23.950	23.950	22.342	100
2023-11-13	24.550	24.550	23.600	23.600	22.016	460
2023-11-10	25.400	25.400	25.400	25.400	23.695	1
2023-11-09	25.100	25.100	24.850	24.850	23.182	29
2023-11-08	24.850	24.850	23.700	24.050	22.435	76
2023-11-07	24.400	24.400	23.650	23.650	22.062	19
2023-11-06	23.800	23.800	23.800	23.800	22.202	109
2023-11-03	23.600	23.600	23.550	23.550	21.969	9
2023-11-02	24.000	24.000	23.250	23.400	21.829	252
2023-11-01	24.150	24.250	23.600	23.600	22.016	302
2023-10-31	24.500	24.800	24.100	24.600	22.948	362
2023-10-30	24.850	24.850	24.648	24.648	22.993	151
2023-10-27	25.800	25.800	25.200	25.200	23.508	11
2023-10-26	24.450	24.450	23.900	24.450	22.808	33
2023-10-25	23.700	23.700	23.500	23.500	21.922	3
2023-10-24	25.550	25.550	23.450	23.450	21.876	186
2023-10-23	24.850	24.850	23.800	23.800	22.202	113
2023-10-20	24.400	24.400	24.400	24.400	22.762	18
2023-10-19	25.450	25.450	24.900	24.900	23.228	124
2023-10-18	25.250	25.950	24.100	24.950	23.275	384
2023-10-17	25.500	25.500	25.500	25.500	23.788	10
2023-10-16	25.800	25.800	25.650	25.650	23.928	122
2023-10-13	26.250	26.250	25.900	25.900	24.161	120
2023-10-12	26.700	26.700	26.400	26.500	24.721	78
2023-10-11	26.150	26.300	26.150	26.250	24.488	114
2023-10-10	26.050	26.200	25.900	25.900	24.161	308
2023-10-09	26.100	26.100	26.000	26.000	24.254	5
2023-10-06	26.000	26.050	26.000	26.000	24.254	257
2023-10-05	26.750	26.750	26.100	26.100	24.348	74
2023-10-04	26.000	26.350	26.000	26.100	24.348	510
2023-10-03	26.750	26.750	26.050	26.050	24.301	30
2023-10-02	26.450	26.450	26.000	26.000	24.254	160
2023-09-29	26.000	26.050	26.000	26.050	24.301	59
2023-09-28	26.200	26.250	26.200	26.250	24.488	64
2023-09-27	26.000	26.400	25.950	26.250	24.488	164
2023-09-26	26.150	26.150	26.000	26.000	24.254	71
2023-09-25	26.150	26.200	26.150	26.150	24.394	21
2023-09-22	26.000	26.150	26.000	26.150	24.394	30
2023-09-21	26.900	26.900	26.000	26.000	24.254	204
2023-09-20	26.300	26.450	26.100	26.300	24.534	58
2023-09-19	26.350	26.350	26.150	26.150	24.394	52
2023-09-18	26.850	26.850	26.400	26.400	24.628	162
2023-09-15	27.550	27.550	27.050	27.100	25.281	45
2023-09-14	26.600	26.800	26.550	26.600	24.814	282
2023-09-13	27.350	27.350	26.950	27.150	25.327	150
2023-09-12	27.750	27.800	27.400	27.750	25.887	44
2023-09-11	28.000	28.000	27.500	27.700	25.840	84
2023-09-08	28.000	28.000	27.850	27.900	26.027	176
2023-09-07	27.400	27.400	26.500	26.950	25.141	259
2023-09-06	27.450	27.450	27.450	27.450	25.607	111
2023-09-05	27.900	27.900	27.450	27.450	25.607	51
2023-09-04	28.600	28.800	28.050	28.200	26.307	367
2023-09-01	29.200	29.200	28.650	28.950	27.006	65
2023-08-31	30.400	30.400	29.750	30.000	27.986	35
2023-08-30	30.400	30.400	29.950	30.000	27.986	37
2023-08-29	29.600	30.000	29.600	29.850	27.846	94

← NewerPage 10 of 17 · 1,014 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.