Ponsse Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	24.100	24.100	23.750	23.750	23.204	555
2025-11-05	24.700	24.700	24.000	24.000	23.448	1,000
2025-11-04	24.400	24.500	24.300	24.500	23.936	738
2025-11-03	25.000	25.400	24.500	24.500	23.936	252
2025-10-31	25.300	25.700	25.300	25.500	24.913	371
2025-10-30	25.300	25.300	25.000	25.200	24.620	221
2025-10-29	25.100	25.100	25.000	25.000	24.425	420
2025-10-28	25.400	25.400	25.100	25.300	24.718	327
2025-10-27	25.300	25.400	24.800	25.300	24.718	1,722
2025-10-24	25.800	25.800	25.450	25.450	24.864	490
2025-10-23	26.000	26.200	25.950	25.950	25.353	336
2025-10-22	26.750	26.750	26.100	26.100	25.499	689
2025-10-21	26.100	26.700	26.100	26.300	25.695	730
2025-10-20	27.900	27.900	27.000	27.400	26.770	1,154
2025-10-17	28.000	28.000	27.500	27.500	26.867	1,050
2025-10-16	26.900	27.300	26.900	27.300	26.672	85
2025-10-15	27.300	27.800	27.300	27.650	27.014	252
2025-10-14	27.300	27.400	26.700	27.400	26.770	312
2025-10-13	26.500	26.500	26.200	26.500	25.890	274
2025-10-10	27.950	27.950	26.850	26.850	26.232	154
2025-10-09	26.800	28.700	26.800	28.500	27.844	64
2025-10-08	26.400	26.750	26.400	26.550	25.939	164
2025-10-07	26.500	26.500	25.950	25.950	25.353	482
2025-10-06	26.900	27.100	26.900	27.000	26.379	408
2025-10-03	27.800	27.800	27.500	27.550	26.916	178
2025-10-02	27.750	27.800	27.450	27.450	26.818	836
2025-10-01	26.700	26.900	26.700	26.900	26.281	17
2025-09-30	26.100	26.500	26.100	26.500	25.890	259
2025-09-29	27.300	27.300	26.400	26.400	25.793	78
2025-09-26	26.500	26.550	26.300	26.550	25.939	372
2025-09-25	27.150	27.200	26.850	26.850	26.232	282
2025-09-24	28.200	28.200	27.400	27.450	26.818	599
2025-09-23	28.800	28.950	28.200	28.200	27.551	138
2025-09-22	28.500	28.500	28.500	28.500	27.844	340
2025-09-19	27.900	28.300	27.900	28.300	27.649	14
2025-09-18	28.800	28.900	28.600	28.900	28.235	26
2025-09-17	28.500	29.200	28.500	29.200	28.528	204
2025-09-16	28.400	28.600	28.400	28.600	27.942	1,025
2025-09-15	28.250	28.900	28.250	28.900	28.235	104
2025-09-12	27.200	27.800	27.200	27.800	27.160	78
2025-09-11	27.500	27.700	27.100	27.500	26.867	34
2025-09-09	28.300	28.300	28.300	28.300	27.649	10
2025-09-08	28.250	28.450	28.150	28.450	27.795	237
2025-09-05	28.500	28.700	28.200	28.200	27.551	278
2025-09-04	28.350	28.350	28.350	28.350	27.698	25
2025-09-03	29.100	29.100	28.900	28.900	28.235	94
2025-09-02	29.000	29.000	28.800	28.850	28.186	155
2025-09-01	29.500	29.550	29.250	29.250	28.577	60
2025-08-29	29.800	29.900	29.600	29.700	29.017	104
2025-08-28	29.600	29.600	29.500	29.500	28.821	11
2025-08-27	29.500	29.700	29.500	29.700	29.017	67
2025-08-26	29.800	29.800	29.500	29.800	29.114	278
2025-08-22	29.600	29.700	29.500	29.600	28.919	82
2025-08-21	29.250	29.400	29.100	29.400	28.723	1,148
2025-08-20	29.600	29.600	29.400	29.500	28.821	643
2025-08-19	29.600	29.600	29.600	29.600	28.919	73
2025-08-18	29.400	29.700	29.400	29.400	28.723	1,074
2025-08-15	29.600	29.900	29.500	29.500	28.821	219
2025-08-14	30.000	30.000	29.700	29.700	29.017	121
2025-08-13	29.600	29.800	29.600	29.800	29.114	220

← NewerPage 5 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.