Ponsse Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	28.450	28.450	27.850	27.850	25.429	23
2022-08-19	29.000	29.300	28.400	28.400	25.932	231
2022-08-18	28.100	29.300	28.050	28.950	26.434	321
2022-08-17	27.950	28.100	27.750	27.750	25.338	516
2022-08-16	27.600	27.850	27.600	27.800	25.384	33
2022-08-15	27.300	27.550	27.300	27.550	25.155	174
2022-08-12	27.000	27.200	27.000	27.100	24.745	451
2022-08-11	27.300	27.300	27.150	27.150	24.790	60
2022-08-10	27.350	27.350	27.100	27.200	24.836	56
2022-08-09	27.000	27.200	26.950	27.150	24.790	107
2022-08-08	26.000	27.200	25.950	27.000	24.653	541
2022-08-05	25.900	25.900	25.750	25.750	23.512	133
2022-08-04	25.200	25.200	25.200	25.200	23.010	11
2022-08-03	24.800	25.000	24.800	24.900	22.736	151
2022-08-02	25.400	25.400	24.500	24.700	22.553	346
2022-08-01	25.950	26.050	25.950	25.955	23.699	43
2022-07-29	26.400	26.400	26.200	26.350	24.060	285
2022-07-28	26.000	26.250	26.000	26.250	23.968	12
2022-07-27	25.800	25.800	25.800	25.800	23.558	15
2022-07-26	25.200	25.700	25.200	25.700	23.466	174
2022-07-25	25.200	25.200	25.200	25.200	23.010	400
2022-07-22	24.850	24.850	24.850	24.850	22.690	5
2022-07-20	25.000	25.000	24.500	24.500	22.371	829
2022-07-15	23.500	23.500	23.500	23.500	21.457	60
2022-07-14	23.500	23.500	23.500	23.500	21.457	64
2022-07-13	24.050	24.050	24.050	24.050	21.960	11
2022-07-11	23.750	23.750	23.200	23.200	21.184	84
2022-07-08	23.850	23.900	23.500	23.650	21.594	1,635
2022-07-07	24.100	24.100	24.100	24.100	22.005	4
2022-07-06	24.150	24.150	24.050	24.099	22.004	170
2022-07-05	25.000	25.000	24.200	24.200	22.097	183
2022-07-04	25.200	25.200	24.750	24.800	22.644	65
2022-07-01	25.200	25.250	24.500	24.773	22.620	185
2022-06-30	25.200	25.300	24.800	24.800	22.644	27
2022-06-29	25.950	26.000	25.300	25.300	23.101	188
2022-06-28	25.700	26.250	25.500	26.250	23.968	1,082
2022-06-27	25.400	25.400	25.400	25.400	23.192	1
2022-06-23	25.750	25.750	24.500	24.850	22.690	64
2022-06-22	24.200	25.400	24.200	24.600	22.462	1,432
2022-06-21	24.650	24.900	24.600	24.900	22.736	822
2022-06-20	25.300	25.450	24.900	24.900	22.736	349
2022-06-17	25.300	25.300	25.300	25.300	23.101	6
2022-06-16	25.350	25.350	24.550	24.591	22.454	195
2022-06-15	25.250	25.600	25.250	25.600	23.375	58
2022-06-14	24.650	25.000	24.650	25.000	22.827	220
2022-06-13	25.500	25.500	24.150	24.150	22.051	482
2022-06-10	26.300	26.300	25.800	25.800	23.558	502
2022-06-09	26.850	26.850	26.350	26.350	24.060	860
2022-06-08	27.250	27.250	27.100	27.249	24.881	317
2022-06-07	28.000	28.000	26.900	27.300	24.927	377
2022-06-06	27.650	28.650	27.650	28.650	26.160	1,224
2022-06-01	27.450	27.450	27.300	27.300	24.927	593
2022-05-31	27.250	27.500	27.250	27.500	25.110	314
2022-05-30	27.500	27.500	27.500	27.500	25.110	69
2022-05-27	27.000	27.450	27.000	27.400	25.018	132
2022-05-25	26.950	27.000	26.950	27.000	24.653	369
2022-05-24	26.600	27.150	26.600	27.000	24.653	132
2022-05-23	26.400	26.900	26.400	26.900	24.562	178
2022-05-20	26.450	26.900	26.400	26.400	24.105	2,010
2022-05-19	26.500	26.700	26.300	26.700	24.379	76

← NewerPage 15 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.