Ponsse Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	29.050	29.050	28.900	29.023	27.074	40
2023-05-25	29.100	29.100	29.001	29.001	27.054	9
2023-05-24	29.300	29.300	29.250	29.250	27.286	33
2023-05-23	28.900	28.900	28.850	28.850	26.913	36
2023-05-22	28.850	28.850	28.850	28.850	26.913	82
2023-05-19	29.000	29.000	29.000	29.000	27.053	10
2023-05-17	29.150	29.150	29.086	29.086	27.133	56
2023-05-16	29.000	29.100	29.000	29.100	27.146	49
2023-05-11	29.300	29.300	29.039	29.039	27.089	81
2023-05-10	29.300	29.350	29.050	29.250	27.286	149
2023-05-09	28.750	28.763	28.650	28.763	26.832	25
2023-05-04	28.500	28.750	28.500	28.750	26.820	90
2023-05-03	28.850	28.850	28.500	28.500	26.587	4
2023-05-02	28.900	28.900	28.400	28.600	26.680	247
2023-04-28	28.500	28.850	28.450	28.650	26.726	180
2023-04-27	28.200	28.600	28.200	28.450	26.540	25
2023-04-25	28.300	28.350	27.950	27.950	26.073	76
2023-04-24	28.000	28.000	28.000	28.000	26.120	12
2023-04-21	27.600	27.900	27.500	27.700	25.840	29
2023-04-20	27.500	27.500	27.300	27.500	25.654	17
2023-04-18	26.950	27.700	26.950	27.700	25.840	312
2023-04-17	27.000	27.000	26.900	26.950	25.141	127
2023-04-14	27.800	27.800	27.450	27.450	25.607	24
2023-04-13	27.750	27.950	27.350	27.350	25.514	28
2023-04-12	28.300	28.300	28.300	28.300	25.840	2
2023-04-06	28.000	28.000	28.000	28.000	25.566	154
2023-04-05	28.000	28.200	28.000	28.200	25.749	13
2023-04-03	28.450	28.450	28.150	28.150	25.703	128
2023-03-31	28.150	28.300	28.150	28.215	25.762	129
2023-03-30	27.950	28.250	27.300	28.200	25.749	132
2023-03-29	27.450	27.450	27.150	27.150	24.790	17
2023-03-28	27.150	27.450	26.900	27.200	24.836	93
2023-03-27	26.900	26.900	26.736	26.736	24.412	38
2023-03-24	26.950	26.950	26.500	26.500	24.197	28
2023-03-23	27.350	27.400	27.350	27.350	24.973	54
2023-03-22	27.250	27.250	27.200	27.200	24.836	52
2023-03-21	26.850	27.250	26.850	27.200	24.836	81
2023-03-20	26.300	26.700	26.300	26.505	24.201	124
2023-03-17	26.600	26.600	26.450	26.452	24.153	59
2023-03-16	26.300	26.600	26.300	26.446	24.147	138
2023-03-15	27.050	27.050	26.650	26.900	24.562	328
2023-03-14	27.150	27.350	27.000	27.090	24.735	41
2023-03-13	27.300	27.300	26.650	26.650	24.334	442
2023-03-10	26.950	26.950	26.850	26.850	24.516	32
2023-03-09	27.150	27.350	27.000	27.350	24.973	669
2023-03-08	27.400	27.400	27.350	27.350	24.973	68
2023-03-07	27.500	27.500	27.200	27.200	24.836	33
2023-03-06	27.300	27.300	27.150	27.300	24.927	124
2023-03-03	26.900	27.250	26.900	27.200	24.836	426
2023-03-02	26.850	26.950	26.850	26.950	24.608	227
2023-03-01	27.000	27.000	26.900	26.900	24.562	68
2023-02-28	27.050	27.050	26.750	26.750	24.425	112
2023-02-27	27.050	27.200	27.050	27.150	24.790	208
2023-02-24	26.950	26.950	26.800	26.800	24.471	41
2023-02-23	27.100	27.250	27.100	27.250	24.881	111
2023-02-22	27.100	27.100	26.950	27.050	24.699	252
2023-02-21	26.450	27.300	26.450	26.950	24.608	419
2023-02-20	27.200	27.350	27.200	27.200	24.836	114
2023-02-17	26.300	27.000	26.300	26.850	24.516	203
2023-02-16	26.650	26.650	26.500	26.600	24.288	68

← NewerPage 12 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.