Ponsse Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	26.600	26.600	26.300	26.300	25.695	167
2026-02-05	26.800	27.200	26.500	27.000	26.379	701
2026-02-04	25.900	26.300	25.900	26.300	25.695	216
2026-02-03	25.800	25.800	25.400	25.600	25.011	179
2026-02-02	25.400	25.900	25.350	25.600	25.011	587
2026-01-30	25.600	25.700	25.600	25.600	25.011	94
2026-01-29	26.200	26.200	25.900	26.050	25.451	209
2026-01-28	25.950	26.100	25.900	26.100	25.499	292
2026-01-27	26.200	26.200	25.900	26.100	25.499	297
2026-01-26	27.050	27.100	26.400	26.500	25.890	655
2026-01-23	26.700	26.800	26.500	26.700	26.086	158
2026-01-22	27.150	27.150	26.500	26.500	25.890	448
2026-01-21	26.100	26.200	25.700	25.700	25.109	816
2026-01-20	26.200	26.250	26.100	26.250	25.646	120
2026-01-19	26.250	26.350	26.100	26.200	25.597	652
2026-01-16	26.800	26.800	26.600	26.700	26.086	2,323
2026-01-15	27.000	27.200	26.900	27.150	26.525	961
2026-01-14	26.700	26.850	26.600	26.600	25.988	80
2026-01-13	26.900	26.900	26.700	26.700	26.086	246
2026-01-12	26.700	26.900	26.500	26.850	26.232	705
2026-01-09	26.300	26.400	26.100	26.400	25.793	412
2026-01-08	26.300	26.500	26.300	26.500	25.890	406
2026-01-07	26.100	26.300	26.100	26.300	25.695	1,067
2026-01-05	26.100	26.100	25.700	25.800	25.206	491
2026-01-02	25.950	26.000	25.900	26.000	25.402	254
2025-12-30	25.500	25.600	25.450	25.600	25.011	28
2025-12-29	25.700	25.700	25.200	25.200	24.620	793
2025-12-23	25.400	25.400	25.250	25.250	24.669	755
2025-12-22	25.250	25.300	25.200	25.200	24.620	544
2025-12-19	25.600	25.600	25.200	25.200	24.620	334
2025-12-18	25.800	25.800	25.750	25.750	25.157	162
2025-12-17	25.950	26.100	25.900	26.100	25.499	302
2025-12-16	25.450	25.450	25.400	25.450	24.864	662
2025-12-15	24.800	25.300	24.800	25.300	24.718	657
2025-12-12	25.000	25.200	25.000	25.000	24.425	343
2025-12-11	26.300	26.300	26.300	26.300	25.695	200
2025-12-10	26.500	26.500	26.500	26.500	25.890	160
2025-12-09	26.200	26.400	26.150	26.150	25.548	466
2025-12-08	26.000	26.450	26.000	26.200	25.597	3,672
2025-12-05	25.900	26.100	25.900	26.100	25.499	110
2025-12-04	25.600	25.900	25.600	25.700	25.109	1,502
2025-12-03	25.250	25.500	25.100	25.500	24.913	1,250
2025-12-02	24.900	25.100	24.900	25.100	24.522	198
2025-12-01	25.300	25.300	24.800	24.800	24.229	75
2025-11-28	25.200	25.500	25.200	25.200	24.620	1,637
2025-11-27	25.500	25.750	25.300	25.300	24.718	903
2025-11-26	25.400	25.500	25.100	25.250	24.669	768
2025-11-25	25.250	25.800	25.000	25.800	25.206	374
2025-11-24	26.100	26.100	25.500	25.550	24.962	673
2025-11-21	24.800	25.050	24.450	25.000	24.425	473
2025-11-20	24.700	24.700	24.100	24.250	23.692	521
2025-11-19	24.450	24.500	24.300	24.400	23.839	358
2025-11-18	24.200	24.300	24.000	24.000	23.448	1,091
2025-11-17	25.100	25.100	24.600	24.600	24.034	740
2025-11-14	24.100	24.300	24.100	24.300	23.741	765
2025-11-13	24.250	24.300	23.900	23.900	23.350	400
2025-11-12	24.600	24.600	24.200	24.400	23.839	866
2025-11-11	24.500	24.500	24.000	24.000	23.448	865
2025-11-10	23.500	24.600	23.500	24.300	23.741	1,537
2025-11-07	23.650	23.950	23.600	23.950	23.399	1,368

← NewerPage 4 of 17 · 1,014 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.