Ponsse Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	27.450	27.450	26.750	26.750	24.425	195
2022-05-17	27.400	27.400	27.250	27.250	24.881	123
2022-05-16	27.450	27.450	27.300	27.300	24.927	60
2022-05-13	28.050	28.050	27.400	27.400	25.018	116
2022-05-12	26.650	26.900	26.650	26.900	24.562	120
2022-05-11	26.850	27.300	26.550	27.300	24.927	207
2022-05-10	26.050	26.406	26.050	26.406	24.111	235
2022-05-09	26.600	26.600	25.800	26.057	23.792	96
2022-05-06	26.800	27.000	26.750	26.857	24.523	1,922
2022-05-05	28.850	28.850	27.717	27.717	25.308	172
2022-05-04	28.050	28.150	27.750	27.750	25.338	81
2022-05-03	28.050	28.200	28.050	28.087	25.646	108
2022-04-29	29.200	29.600	28.750	29.600	27.027	482
2022-04-28	29.000	29.000	28.900	28.900	26.388	332
2022-04-27	27.850	29.650	27.850	28.800	26.297	410
2022-04-26	28.450	29.000	28.100	28.100	25.658	995
2022-04-25	29.550	30.000	28.950	29.303	26.756	385
2022-04-22	30.150	30.750	30.100	30.150	27.529	342
2022-04-21	30.700	31.000	30.700	30.950	28.260	378
2022-04-20	31.600	31.950	30.750	31.250	28.534	407
2022-04-19	29.850	31.950	29.850	30.349	27.711	1,783
2022-04-14	30.450	30.750	30.300	30.350	27.712	661
2022-04-13	30.000	30.050	29.950	29.950	27.347	352
2022-04-12	29.300	29.800	29.300	29.650	27.073	54
2022-04-11	30.600	30.600	29.450	29.450	26.890	459
2022-04-08	31.000	31.000	30.550	30.650	27.986	908
2022-04-07	32.700	32.700	31.450	31.700	28.397	230
2022-04-06	32.900	32.900	31.600	31.800	28.486	899
2022-04-05	33.350	33.400	32.450	32.750	29.337	722
2022-04-04	36.700	36.700	32.900	33.780	30.260	724
2022-04-01	33.700	35.350	33.700	35.350	31.667	1,529
2022-03-31	33.200	33.200	33.200	33.200	29.741	10
2022-03-30	32.850	33.400	32.850	33.150	29.696	969
2022-03-29	32.300	32.950	32.000	32.850	29.427	604
2022-03-28	32.450	32.450	31.700	31.700	28.397	203
2022-03-25	31.800	31.800	31.800	31.800	28.486	10
2022-03-24	32.250	33.450	32.250	33.400	29.920	431
2022-03-23	32.300	33.000	32.300	33.000	29.561	76
2022-03-22	33.650	33.650	33.200	33.200	29.741	3
2022-03-21	32.700	33.050	32.700	32.843	29.421	309
2022-03-18	32.800	32.800	32.800	32.800	29.382	6
2022-03-17	33.950	34.000	33.100	33.550	30.054	180
2022-03-16	33.250	33.250	32.900	32.950	29.517	115
2022-03-15	32.250	33.000	32.250	32.650	29.248	283
2022-03-14	32.150	34.600	32.150	34.250	30.681	905
2022-03-11	30.150	32.750	30.150	31.300	28.039	698
2022-03-10	29.300	29.300	28.550	28.850	25.844	282
2022-03-09	27.650	29.500	27.650	29.350	26.292	230
2022-03-08	26.950	26.950	26.950	26.950	24.142	204
2022-03-07	26.800	27.050	26.450	26.450	23.694	326
2022-03-04	28.250	28.250	28.250	28.250	25.306	3
2022-03-03	29.550	29.550	28.700	28.700	25.709	50
2022-03-02	27.850	28.350	26.500	28.250	25.306	468
2022-03-01	31.500	31.500	29.350	29.350	26.292	179
2022-02-28	31.850	31.850	31.850	31.850	28.531	2
2022-02-25	32.500	33.050	32.500	33.050	29.606	487
2022-02-24	31.250	31.350	30.750	31.350	28.083	330
2022-02-22	34.300	34.300	34.300	34.300	30.726	34
2022-02-18	36.400	36.400	36.400	36.400	32.607	162
2022-02-16	38.800	39.300	38.350	38.475	34.466	191

← NewerPage 16 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.