Ponsse Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	39.450	39.450	39.450	39.450	35.339	64
2022-02-10	41.000	41.000	41.000	41.000	36.728	5
2022-02-09	40.800	40.800	40.800	40.800	36.549	32
2022-02-04	39.850	39.900	39.850	39.850	35.698	453
2022-02-02	41.350	41.850	41.200	41.850	37.489	18
2022-02-01	41.000	41.000	40.800	40.800	36.549	348
2022-01-31	40.000	40.000	40.000	40.000	35.832	2
2022-01-28	41.050	41.050	39.450	39.450	35.339	258
2022-01-27	40.000	40.200	40.000	40.200	36.011	90
2022-01-25	40.900	40.900	38.900	39.000	34.936	337
2022-01-24	39.950	39.950	39.950	39.950	35.787	5
2022-01-20	41.950	41.950	41.500	41.500	37.176	9
2022-01-17	42.400	42.400	42.400	42.400	37.982	8
2022-01-14	42.350	42.350	42.300	42.300	37.892	10
2022-01-13	42.300	42.300	42.300	42.300	37.892	8
2022-01-11	41.800	41.800	41.800	41.800	37.444	58
2022-01-10	43.300	43.300	43.300	43.300	38.788	50
2022-01-07	43.000	43.000	42.800	42.800	38.340	26
2022-01-05	43.900	43.900	43.550	43.550	39.012	55
2022-01-04	43.300	43.300	43.300	43.300	38.788	15
2021-12-29	42.000	42.000	41.600	41.600	37.265	19
2021-12-23	40.666	40.666	40.666	40.666	36.429	464
2021-12-21	40.750	40.900	40.300	40.350	36.146	69
2021-12-16	41.250	41.250	41.250	41.250	36.952	11
2021-12-15	40.750	40.750	40.750	40.750	36.504	13
2021-12-14	41.100	41.100	41.100	41.100	36.817	57
2021-12-03	40.650	40.700	40.650	40.700	36.459	672
2021-12-01	42.050	42.050	41.650	41.650	37.310	288
2021-11-30	43.000	43.000	42.000	42.100	37.713	59
2021-11-29	42.950	43.000	42.950	43.000	38.519	72
2021-11-26	43.150	43.150	42.850	42.850	38.385	9
2021-11-25	44.050	44.221	44.050	44.221	39.613	147
2021-11-22	43.450	43.450	43.400	43.400	38.878	3
2021-11-16	43.900	43.900	43.900	43.900	39.326	1
2021-11-15	43.750	43.750	43.450	43.625	39.079	245
2021-11-12	44.300	44.300	44.100	44.100	39.505	80
2021-11-11	43.900	44.550	43.900	44.320	39.702	205
2021-11-09	44.600	44.800	44.600	44.650	39.997	47
2021-11-08	45.600	45.800	44.950	45.000	40.311	212
2021-11-05	45.450	45.450	45.000	45.000	40.311	249
2021-11-03	44.950	45.050	44.500	44.791	40.124	510
2021-11-02	44.700	44.700	44.700	44.700	40.042	64
2021-11-01	45.000	45.300	44.800	44.800	40.132	182
2021-10-29	46.350	46.350	44.750	44.750	40.087	66
2021-10-28	46.050	46.050	46.050	46.050	41.252	84
2021-10-27	47.750	48.000	47.750	48.000	42.998	76
2021-10-26	46.100	46.100	46.100	46.100	41.296	6
2021-10-25	46.300	46.300	46.100	46.100	41.296	6
2021-10-22	45.100	45.100	44.850	44.850	40.177	9
2021-10-21	45.350	45.350	45.250	45.350	40.625	39
2021-10-19	46.150	46.200	45.850	45.850	41.072	72
2021-10-18	45.500	45.500	45.500	45.500	40.759	64
2021-10-15	45.550	45.550	45.550	45.550	40.804	24
2021-10-14	44.800	44.900	44.800	44.900	40.221	23

← NewerPage 17 of 17 · 1,014 trading days

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.