Ponsse Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	23.100	23.400	23.100	23.400	22.371	335
2025-02-11	23.300	23.300	22.700	22.700	21.702	48
2025-02-10	21.300	22.400	21.300	22.400	21.415	1,036
2025-02-07	21.200	21.200	21.100	21.100	20.172	28
2025-02-06	20.200	20.500	20.100	20.500	19.599	476
2025-02-05	20.000	20.000	20.000	20.000	19.120	150
2025-02-04	20.400	20.400	20.400	20.400	19.503	5
2025-02-03	20.400	20.700	20.400	20.600	19.694	715
2025-01-31	20.900	21.000	20.900	21.000	20.077	116
2025-01-30	20.500	20.600	20.500	20.600	19.694	18
2025-01-29	20.500	20.700	20.500	20.700	19.790	283
2025-01-28	20.400	20.600	20.400	20.600	19.694	667
2025-01-27	20.600	20.600	20.300	20.500	19.599	34
2025-01-24	20.600	21.000	20.600	20.700	19.790	372
2025-01-23	20.800	20.800	20.600	20.600	19.694	128
2025-01-22	20.800	20.900	20.800	20.900	19.981	1,023
2025-01-21	20.500	20.600	20.500	20.600	19.694	13
2025-01-20	20.900	21.000	20.700	21.000	20.077	120
2025-01-17	20.900	21.000	20.900	21.000	20.077	204
2025-01-16	20.900	21.000	20.900	21.000	20.077	8
2025-01-15	20.300	20.800	20.200	20.800	19.885	1,059
2025-01-14	20.300	20.300	20.000	20.000	19.120	150
2025-01-13	20.400	20.400	20.300	20.300	19.407	251
2025-01-10	20.900	20.900	20.500	20.500	19.599	421
2025-01-09	20.900	20.900	20.900	20.900	19.981	751
2025-01-08	20.600	20.600	20.600	20.600	19.694	562
2025-01-07	20.500	20.600	20.500	20.600	19.694	694
2025-01-03	20.500	20.500	20.400	20.500	19.599	958
2025-01-02	20.200	20.500	20.200	20.500	19.599	457
2024-12-30	20.100	20.300	20.000	20.000	19.120	1,084
2024-12-27	20.100	20.400	20.100	20.400	19.503	811
2024-12-23	20.300	20.300	20.200	20.200	19.312	1,080
2024-12-20	20.000	20.600	20.000	20.000	19.120	1,587
2024-12-19	20.000	20.000	20.000	20.000	19.120	1,000
2024-12-18	19.800	20.200	19.800	20.000	19.120	162
2024-12-17	19.750	20.000	19.750	20.000	19.120	2,382
2024-12-16	20.000	20.100	19.900	19.900	19.025	435
2024-12-13	20.100	20.200	20.000	20.200	19.312	265
2024-12-12	20.000	20.200	20.000	20.200	19.312	816
2024-12-11	20.300	20.300	20.200	20.200	19.312	347
2024-12-10	20.400	20.400	20.300	20.400	19.503	1,521
2024-12-09	20.600	20.700	20.500	20.500	19.599	1,082
2024-12-05	20.900	20.900	20.400	20.400	19.503	620
2024-12-02	21.600	21.700	21.400	21.700	20.746	330
2024-11-28	21.200	21.400	21.200	21.400	20.459	24
2024-11-27	21.400	21.400	21.400	21.400	20.459	94
2024-11-26	21.200	21.500	21.200	21.500	20.555	721
2024-11-22	21.400	21.400	21.200	21.200	20.268	220
2024-11-21	21.500	21.500	21.300	21.300	20.363	539
2024-11-20	21.600	21.600	21.500	21.500	20.555	126
2024-11-19	21.000	21.100	21.000	21.100	20.172	240
2024-11-15	21.600	21.700	21.500	21.700	20.746	119
2024-11-14	21.800	21.800	21.500	21.500	20.555	255
2024-11-12	22.100	22.100	22.100	22.100	21.128	67
2024-11-11	22.200	22.300	22.200	22.300	21.319	8
2024-11-08	22.500	22.800	22.400	22.800	21.797	114
2024-11-07	22.100	22.100	22.100	22.100	21.128	401
2024-11-06	22.900	22.900	22.200	22.800	21.797	150
2024-11-05	22.800	22.800	22.600	22.600	21.606	160
2024-11-04	23.000	23.000	22.600	22.800	21.797	394

← NewerPage 8 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.