Ponsse Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	23.000	23.150	23.000	23.050	23.050	1,002
2026-05-05	22.700	22.900	22.700	22.700	22.700	641
2026-05-04	22.500	22.600	22.100	22.100	22.100	2,730
2026-05-01	22.250	22.250	22.250	22.250	22.250	0
2026-04-30	22.500	22.650	22.250	22.250	22.250	326
2026-04-29	22.200	22.200	22.000	22.200	22.200	865
2026-04-28	22.400	22.500	22.150	22.200	22.200	963
2026-04-27	23.100	23.100	22.500	22.600	22.600	1,291
2026-04-24	23.100	23.100	22.500	22.500	22.500	16
2026-04-23	23.500	23.500	22.800	22.900	22.900	688
2026-04-22	23.400	23.400	23.300	23.300	23.300	19
2026-04-21	23.700	24.000	23.600	23.700	23.700	2,252
2026-04-20	23.450	23.850	23.400	23.700	23.700	704
2026-04-17	24.100	24.100	24.100	24.100	24.100	50
2026-04-16	23.250	23.400	23.100	23.100	23.100	323
2026-04-15	23.750	23.750	22.950	23.000	23.000	1,716
2026-04-14	23.850	23.850	23.400	23.400	23.400	748
2026-04-13	24.000	24.000	23.500	23.500	23.500	271
2026-04-10	23.950	23.950	23.700	23.900	23.900	504
2026-04-09	23.350	24.000	23.000	24.000	24.000	1,861
2026-04-08	23.900	23.900	23.900	23.900	23.350	8
2026-04-07	23.750	24.400	23.750	24.000	23.448	2,774
2026-04-02	23.300	23.300	23.100	23.100	22.568	148
2026-04-01	23.000	23.300	22.900	22.900	22.373	1,385
2026-03-31	22.650	22.650	22.400	22.500	21.982	457
2026-03-30	22.400	22.650	22.400	22.650	22.129	576
2026-03-27	22.800	22.900	22.700	22.700	22.178	298
2026-03-25	22.300	23.000	22.300	23.000	22.471	607
2026-03-24	22.800	22.800	22.100	22.300	21.787	2,640
2026-03-23	22.100	22.600	21.900	22.600	22.080	692
2026-03-20	23.400	23.400	22.900	22.900	22.373	294
2026-03-19	23.500	23.500	23.100	23.100	22.568	497
2026-03-18	24.000	24.000	23.950	23.950	23.399	702
2026-03-17	24.050	24.100	23.950	24.100	23.545	498
2026-03-16	23.600	24.150	23.500	24.150	23.594	1,048
2026-03-13	24.500	24.700	23.950	23.950	23.399	303
2026-03-12	24.000	24.000	23.800	23.800	23.252	526
2026-03-11	23.900	23.900	23.600	23.900	23.350	174
2026-03-10	24.550	24.550	24.200	24.200	23.643	324
2026-03-09	23.850	23.850	23.400	23.500	22.959	624
2026-03-06	23.850	24.500	23.850	24.100	23.545	1,018
2026-03-05	25.100	25.100	24.600	24.650	24.083	200
2026-03-04	22.950	24.300	22.950	24.300	23.741	169
2026-03-03	24.450	24.450	22.850	23.000	22.471	1,374
2026-03-02	25.300	25.300	24.700	24.800	24.229	1,477
2026-02-27	25.650	25.650	25.200	25.200	24.620	174
2026-02-26	25.400	25.400	25.000	25.150	24.571	212
2026-02-25	25.000	25.500	25.000	25.200	24.620	1,118
2026-02-24	25.200	25.800	25.200	25.500	24.913	1,456
2026-02-23	25.500	25.500	25.300	25.300	24.718	139
2026-02-20	26.100	26.150	25.500	25.550	24.962	461
2026-02-19	25.600	26.000	25.600	26.000	25.402	965
2026-02-18	26.300	26.300	25.600	25.600	25.011	582
2026-02-17	26.300	26.300	25.700	25.700	25.109	317
2026-02-16	26.050	26.050	25.900	25.900	25.304	721
2026-02-13	26.400	26.550	26.050	26.200	25.597	534
2026-02-12	26.400	26.500	26.200	26.500	25.890	522
2026-02-11	26.600	26.600	26.100	26.250	25.646	225
2026-02-10	26.900	26.900	26.600	26.600	25.988	1,091
2026-02-09	26.200	26.750	26.200	26.750	26.134	676

← NewerPage 3 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.