Ponsse Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	29.900	29.900	29.300	29.300	27.333	165
2023-08-24	29.150	29.150	28.400	28.400	26.493	107
2023-08-23	29.200	29.200	29.100	29.100	27.146	176
2023-08-22	29.700	29.800	29.500	29.550	27.566	57
2023-08-21	29.350	29.500	29.200	29.200	27.240	198
2023-08-18	30.350	30.350	29.300	29.700	27.706	26
2023-08-17	29.650	30.250	29.650	30.181	28.155	15
2023-08-16	30.000	30.000	29.550	29.750	27.753	104
2023-08-15	30.150	30.600	30.150	30.500	28.452	204
2023-08-14	31.500	33.000	31.500	32.250	30.085	137
2023-08-11	31.000	31.500	31.000	31.425	29.315	106
2023-08-10	32.700	32.700	30.900	31.350	29.245	36
2023-08-09	33.050	33.050	32.650	32.650	30.458	30
2023-08-08	31.100	33.950	31.100	33.700	31.437	310
2023-08-07	30.800	30.800	30.800	30.800	28.732	2
2023-08-04	30.500	30.950	30.500	30.900	28.825	20
2023-08-03	31.250	31.250	30.500	30.700	28.639	13
2023-08-02	30.700	31.150	30.600	31.150	29.059	240
2023-08-01	31.850	31.900	31.050	31.050	28.965	16
2023-07-31	31.400	31.900	31.400	31.900	29.758	199
2023-07-28	30.750	30.750	30.750	30.750	28.685	150
2023-07-27	30.250	32.750	30.250	32.750	30.551	215
2023-07-25	31.050	31.950	30.700	31.150	29.059	156
2023-07-24	32.200	32.200	31.900	31.900	29.758	128
2023-07-21	32.500	32.550	32.500	32.500	30.318	77
2023-07-20	32.900	33.250	32.900	33.200	30.971	97
2023-07-19	33.200	33.200	33.200	33.200	30.971	92
2023-07-18	32.700	33.450	32.700	33.450	31.204	222
2023-07-17	33.500	33.500	33.100	33.100	30.878	91
2023-07-14	33.950	34.050	33.950	34.050	31.764	55
2023-07-13	34.400	34.400	34.350	34.350	32.044	53
2023-07-12	33.700	34.500	33.700	34.450	32.137	162
2023-07-11	32.800	33.250	32.800	33.250	31.018	8
2023-07-10	32.750	32.750	32.750	32.750	30.551	1
2023-07-07	32.800	32.800	32.800	32.800	30.598	28
2023-07-06	32.750	32.800	32.750	32.750	30.551	50
2023-07-05	32.100	32.850	32.100	32.600	30.411	245
2023-07-04	31.950	32.400	31.800	31.800	29.665	91
2023-07-03	32.050	32.050	31.550	31.700	29.572	64
2023-06-30	32.150	32.500	32.100	32.250	30.085	56
2023-06-28	31.150	31.150	31.050	31.150	29.059	162
2023-06-27	31.250	31.250	30.550	30.550	28.499	141
2023-06-26	30.350	30.350	30.200	30.200	28.172	22
2023-06-22	30.200	30.200	29.300	30.000	27.986	197
2023-06-21	29.550	30.200	29.550	30.200	28.172	208
2023-06-20	29.800	29.800	29.800	29.800	27.799	1
2023-06-19	29.550	29.550	29.550	29.550	27.566	13
2023-06-16	31.200	31.200	31.200	31.200	29.105	1
2023-06-15	30.600	31.400	30.600	31.000	28.919	22
2023-06-14	30.500	30.500	30.500	30.500	28.452	30
2023-06-13	30.950	30.950	30.000	30.000	27.986	28
2023-06-12	29.800	29.800	29.450	29.450	27.473	52
2023-06-09	29.450	29.450	29.450	29.450	27.473	137
2023-06-08	28.550	28.550	28.550	28.550	26.633	3
2023-06-07	29.250	29.250	28.700	28.700	26.773	44
2023-06-05	28.600	28.950	28.600	28.950	27.006	82
2023-06-02	28.650	29.450	28.650	29.143	27.186	27
2023-06-01	29.750	29.850	29.100	29.750	27.753	48
2023-05-31	28.250	28.250	28.250	28.250	26.353	3
2023-05-30	28.100	28.800	28.100	28.800	26.866	96

← NewerPage 11 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.