Ponsse Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	29.700	29.700	29.200	29.600	28.919	1,354
2025-08-11	30.700	30.800	29.500	29.900	29.212	584
2025-08-08	31.050	31.100	31.050	31.100	30.384	124
2025-08-07	31.700	31.700	31.600	31.700	30.971	348
2025-08-06	31.800	31.800	31.600	31.700	30.971	385
2025-08-05	31.700	31.800	31.500	31.700	30.971	198
2025-08-04	31.600	31.600	31.500	31.500	30.775	40
2025-08-01	31.900	31.900	31.500	31.500	30.775	773
2025-07-31	31.300	32.000	31.300	31.900	31.166	351
2025-07-30	31.500	31.700	31.500	31.700	30.971	244
2025-07-29	31.400	31.800	31.400	31.800	31.068	347
2025-07-28	31.800	31.800	31.300	31.300	30.580	1,128
2025-07-25	30.350	31.650	30.350	31.250	30.531	688
2025-07-24	30.100	30.100	30.000	30.000	29.310	302
2025-07-23	30.000	30.300	30.000	30.300	29.603	327
2025-07-22	29.900	30.000	29.900	30.000	29.310	542
2025-07-21	29.600	29.600	29.600	29.600	28.919	352
2025-07-18	29.600	29.600	29.600	29.600	28.919	40
2025-07-17	29.700	29.700	29.700	29.700	29.017	50
2025-07-16	29.900	30.100	29.900	30.100	29.407	840
2025-07-15	29.500	30.100	29.500	29.800	29.114	568
2025-07-14	29.800	29.800	29.300	29.300	28.626	117
2025-07-11	30.000	30.000	30.000	30.000	29.310	33
2025-07-10	29.200	29.700	29.200	29.700	29.017	82
2025-07-09	28.800	28.800	28.700	28.700	28.040	127
2025-07-08	28.600	29.050	28.600	29.050	28.382	186
2025-07-07	28.700	28.800	28.700	28.800	28.137	133
2025-07-04	28.000	29.350	28.000	28.800	28.137	585
2025-07-03	26.700	27.300	26.700	27.300	26.672	27
2025-07-02	27.000	27.000	26.500	26.700	26.086	212
2025-07-01	27.400	27.500	27.100	27.200	26.574	134
2025-06-30	27.200	27.200	26.900	27.100	26.476	97
2025-06-27	27.300	27.400	27.300	27.400	26.770	22
2025-06-26	27.300	27.300	27.300	27.300	26.672	10
2025-06-25	27.300	27.800	27.300	27.800	27.160	12
2025-06-24	28.100	28.100	26.800	26.800	26.183	6
2025-06-23	29.100	29.200	28.550	28.550	27.893	549
2025-06-19	28.500	29.600	28.500	29.600	28.919	385
2025-06-18	28.400	28.500	28.400	28.500	27.844	143
2025-06-17	27.000	27.700	26.800	27.700	27.063	162
2025-06-16	27.200	27.200	27.200	27.200	26.574	8
2025-06-13	27.700	27.900	27.700	27.900	27.258	617
2025-06-11	27.500	29.100	27.500	29.100	28.430	262
2025-06-10	28.100	28.200	28.100	28.200	27.551	224
2025-06-09	29.000	29.000	28.600	28.950	28.284	89
2025-06-06	29.300	29.300	29.300	29.300	28.626	62
2025-06-05	29.000	29.300	29.000	29.300	28.626	108
2025-06-04	29.000	29.000	28.600	28.600	27.942	797
2025-06-03	29.100	29.400	29.000	29.400	28.723	312
2025-06-02	29.900	29.900	29.800	29.900	29.212	247
2025-05-30	29.100	29.600	29.100	29.600	28.919	158
2025-05-28	29.200	29.600	29.200	29.600	28.919	344
2025-05-27	29.500	29.700	29.500	29.700	29.017	744
2025-05-23	29.700	29.700	29.000	29.000	28.333	189
2025-05-22	29.800	29.900	29.500	29.700	29.017	712
2025-05-21	29.500	29.800	29.500	29.700	29.017	890
2025-05-20	28.800	29.800	28.800	29.700	29.017	487
2025-05-19	28.200	28.400	28.200	28.400	27.746	14
2025-05-16	28.600	28.900	28.400	28.900	28.235	481
2025-05-15	28.300	28.300	28.100	28.100	27.453	818

← NewerPage 6 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.