Ponsse Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	26.750	27.050	26.500	26.500	24.197	343
2023-02-14	26.650	26.650	26.650	26.650	24.334	10
2023-02-13	26.650	26.650	26.550	26.550	24.242	79
2023-02-10	26.800	26.800	26.500	26.500	24.197	75
2023-02-09	27.000	27.050	26.950	26.950	24.608	355
2023-02-08	27.000	27.000	26.750	26.750	24.425	67
2023-02-07	26.950	27.000	26.500	27.000	24.653	962
2023-02-06	26.800	26.900	26.800	26.800	24.471	63
2023-02-03	26.650	26.850	26.550	26.650	24.334	230
2023-02-02	26.700	26.750	26.350	26.700	24.379	581
2023-02-01	26.450	26.750	26.400	26.400	24.105	33
2023-01-31	26.100	26.250	26.100	26.111	23.841	77
2023-01-30	26.550	26.600	26.200	26.350	24.060	482
2023-01-27	26.650	26.661	26.300	26.534	24.228	211
2023-01-26	26.750	26.950	26.550	26.800	24.471	249
2023-01-25	26.350	26.624	26.350	26.624	24.310	438
2023-01-24	26.450	26.450	26.300	26.450	24.151	113
2023-01-23	27.200	27.200	26.550	26.895	24.558	240
2023-01-20	27.250	27.500	27.250	27.500	25.110	57
2023-01-19	27.500	27.500	27.350	27.350	24.973	56
2023-01-18	27.250	27.500	27.250	27.500	25.110	234
2023-01-17	27.000	27.500	26.900	27.318	24.944	579
2023-01-16	26.750	26.750	26.550	26.550	24.242	180
2023-01-13	26.350	26.700	26.300	26.700	24.379	94
2023-01-12	26.300	26.350	26.250	26.250	23.968	85
2023-01-11	26.500	26.500	26.250	26.250	23.968	325
2023-01-10	26.650	26.650	26.300	26.350	24.060	73
2023-01-09	26.350	26.700	26.350	26.600	24.288	138
2023-01-05	26.250	26.750	26.200	26.400	24.105	336
2023-01-04	26.500	26.500	26.150	26.400	24.105	216
2023-01-03	26.800	26.800	26.600	26.600	24.288	196
2022-12-30	25.600	25.950	25.250	25.400	23.192	376
2022-12-29	25.450	25.600	25.450	25.600	23.375	25
2022-12-28	25.750	25.750	25.600	25.650	23.421	450
2022-12-23	26.050	26.250	26.050	26.100	23.831	200
2022-12-22	26.050	26.050	25.600	25.977	23.719	198
2022-12-21	26.200	26.200	26.200	26.200	23.923	122
2022-12-20	26.300	26.400	26.000	26.179	23.904	217
2022-12-19	26.250	26.250	26.050	26.050	23.786	8
2022-12-16	25.850	25.900	25.800	25.900	23.649	8
2022-12-15	25.650	25.650	25.100	25.450	23.238	206
2022-12-14	25.250	25.900	25.250	25.850	23.603	164
2022-12-13	25.850	25.900	25.100	25.450	23.238	190
2022-12-12	25.700	25.700	25.250	25.300	23.101	22
2022-12-09	25.550	25.650	25.250	25.300	23.101	328
2022-12-08	25.200	25.200	25.000	25.150	22.964	57
2022-12-07	25.700	26.050	25.350	25.449	23.237	101
2022-12-05	26.400	26.500	26.050	26.500	24.197	151
2022-12-02	26.850	26.850	26.400	26.789	24.461	96
2022-12-01	27.000	27.000	26.900	26.900	24.562	135
2022-11-30	26.400	26.400	25.900	26.300	24.014	25
2022-11-29	26.000	26.000	25.650	25.770	23.530	401
2022-11-28	25.950	26.173	25.950	26.173	23.898	365
2022-11-25	26.950	26.950	26.300	26.543	24.235	256
2022-11-24	27.100	27.100	26.750	26.809	24.479	302
2022-11-23	27.700	27.700	27.250	27.502	25.111	255
2022-11-22	27.500	27.500	27.300	27.441	25.056	159
2022-11-21	28.600	28.650	28.600	28.600	26.114	60
2022-11-18	28.100	28.650	27.500	27.562	25.166	157
2022-11-17	28.300	28.450	28.050	28.297	25.838	361

← NewerPage 13 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.