Ponsse Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	28.400	28.400	27.900	28.086	25.644	506
2022-11-15	27.450	28.000	27.450	27.850	25.429	265
2022-11-14	26.900	27.500	26.400	27.450	25.064	524
2022-11-11	26.850	26.950	26.742	26.742	24.418	184
2022-11-10	26.750	26.750	26.250	26.450	24.151	192
2022-11-09	26.500	26.700	26.500	26.581	24.271	426
2022-11-08	26.750	26.800	26.350	26.466	24.165	427
2022-11-07	26.400	26.650	26.350	26.497	24.194	381
2022-11-04	25.650	26.450	25.650	26.050	23.786	111
2022-11-03	25.300	25.300	25.051	25.169	22.982	171
2022-11-02	25.300	25.300	25.300	25.300	23.101	20
2022-11-01	25.300	25.300	24.950	24.950	22.781	134
2022-10-31	25.300	25.300	25.150	25.150	22.964	25
2022-10-28	25.400	25.400	25.200	25.200	23.010	7
2022-10-27	25.300	25.350	25.300	25.350	23.147	313
2022-10-26	25.200	25.450	24.900	24.900	22.736	383
2022-10-25	25.600	25.600	24.800	24.800	22.644	211
2022-10-24	24.350	24.600	24.350	24.529	22.397	142
2022-10-21	23.850	23.850	23.600	23.850	21.777	42
2022-10-20	24.950	24.950	23.850	23.900	21.823	241
2022-10-19	24.000	24.550	24.000	24.550	22.416	371
2022-10-18	24.650	24.650	24.450	24.450	22.325	11
2022-10-17	24.700	24.700	24.561	24.561	22.426	243
2022-10-14	24.700	24.750	24.650	24.650	22.507	37
2022-10-13	24.000	24.000	23.550	23.600	21.549	94
2022-10-12	23.950	24.006	23.800	24.006	21.919	112
2022-10-11	24.050	24.300	24.050	24.100	22.005	39
2022-10-10	24.800	24.800	24.200	24.550	22.416	943
2022-10-07	25.500	25.500	24.900	24.950	22.781	143
2022-10-06	25.300	25.300	25.050	25.050	22.873	130
2022-10-05	25.250	25.250	24.800	24.800	22.644	44
2022-10-04	25.350	26.050	25.350	25.750	23.512	474
2022-10-03	24.650	24.850	24.650	24.850	22.690	28
2022-09-30	25.600	25.600	25.550	25.550	23.329	200
2022-09-29	25.350	25.350	25.350	25.350	23.147	100
2022-09-28	25.600	25.600	25.200	25.200	23.010	182
2022-09-27	25.600	25.600	25.450	25.450	23.238	31
2022-09-26	25.450	25.850	25.400	25.400	23.192	68
2022-09-23	25.450	25.500	25.350	25.500	23.284	232
2022-09-22	25.750	25.950	25.750	25.950	23.694	414
2022-09-21	25.950	25.950	25.400	25.483	23.268	344
2022-09-20	25.900	26.150	25.500	26.150	23.877	149
2022-09-16	26.450	26.450	26.450	26.450	24.151	34
2022-09-15	26.800	26.800	26.800	26.800	24.471	37
2022-09-14	26.700	26.800	26.700	26.750	24.425	153
2022-09-13	26.950	27.050	26.700	26.700	24.379	152
2022-09-12	26.400	26.650	26.350	26.650	24.334	371
2022-09-09	26.850	26.850	26.200	26.388	24.094	230
2022-09-08	26.650	26.650	25.900	26.000	23.740	176
2022-09-07	26.450	26.450	25.950	26.150	23.877	176
2022-09-06	26.250	26.900	26.100	26.320	24.032	275
2022-09-05	25.500	25.500	25.250	25.500	23.284	345
2022-09-02	25.350	25.350	25.250	25.250	23.055	76
2022-09-01	26.800	26.800	25.750	26.312	24.025	179
2022-08-31	28.350	28.350	26.150	26.150	23.877	196
2022-08-30	25.900	25.900	25.800	25.800	23.557	71
2022-08-26	27.700	27.700	26.200	26.200	23.923	236
2022-08-25	27.250	27.350	27.050	27.350	24.973	259
2022-08-24	27.500	28.000	27.500	27.900	25.475	511
2022-08-23	27.550	27.750	27.550	27.700	25.292	126

← NewerPage 14 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.