Ponsse Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	22.500	22.600	22.500	22.600	21.606	57
2024-10-28	23.500	23.500	23.400	23.400	22.371	200
2024-10-22	23.900	23.900	23.900	23.900	22.849	1
2024-10-21	22.300	22.300	22.300	22.300	21.319	14
2024-10-17	22.100	22.100	22.100	22.100	21.128	28
2024-10-08	21.600	21.600	21.600	21.600	20.650	1
2024-10-04	21.800	21.800	21.600	21.800	20.841	188
2024-10-03	21.700	21.700	21.700	21.700	20.746	8
2024-10-02	21.800	21.800	21.800	21.800	20.841	9
2024-09-26	22.200	22.200	22.200	22.200	21.224	194
2024-09-25	22.100	22.100	22.100	22.100	21.128	152
2024-09-24	21.500	21.500	21.500	21.500	20.555	13
2024-09-23	21.400	21.400	21.400	21.400	20.459	2
2024-09-20	21.600	21.600	21.600	21.600	20.650	71
2024-09-19	21.900	21.900	21.900	21.900	20.937	136
2024-09-18	21.400	21.400	21.400	21.400	20.459	221
2024-09-17	20.900	20.900	20.900	20.900	19.981	72
2024-09-12	21.100	21.100	21.100	21.100	20.172	1
2024-09-06	21.900	21.900	21.900	21.900	20.937	1,664
2024-09-03	22.700	22.700	22.700	22.700	21.702	2
2024-02-12	22.651	22.651	22.651	22.651	21.130	1
2024-02-09	23.251	23.251	23.251	23.251	21.690	3
2024-02-08	23.016	23.016	23.016	23.016	21.470	14
2024-02-05	22.951	22.951	22.951	22.951	21.410	33
2024-02-02	23.799	23.799	23.799	23.799	22.201	31
2024-02-01	23.651	23.651	23.651	23.651	22.063	26
2024-01-30	23.000	23.000	23.000	23.000	21.456	25
2024-01-29	23.000	23.001	23.000	23.001	21.457	87
2024-01-25	22.951	22.951	22.951	22.951	21.410	13
2024-01-24	23.000	23.000	23.000	23.000	21.456	59
2024-01-23	22.649	22.649	22.649	22.649	21.128	8
2024-01-19	22.750	22.800	22.699	22.699	21.175	65
2024-01-18	22.701	22.701	22.701	22.701	21.177	20
2024-01-17	22.550	22.550	22.501	22.501	20.991	165
2024-01-16	22.551	22.551	22.551	22.551	21.037	9
2024-01-15	22.900	22.900	22.750	22.801	21.270	150
2024-01-12	23.500	23.500	23.301	23.301	21.737	12
2024-01-11	23.550	23.550	23.550	23.550	21.969	37
2024-01-10	23.500	23.500	23.500	23.500	21.922	2
2024-01-05	22.650	23.450	22.650	23.450	21.876	17
2024-01-02	23.000	23.050	23.000	23.001	21.457	198
2023-12-21	22.800	22.851	22.750	22.851	21.317	169
2023-12-20	22.350	22.400	22.250	22.349	20.848	137
2023-12-18	21.900	22.000	21.900	22.000	20.523	11
2023-12-15	21.950	22.450	21.950	22.200	20.710	8
2023-12-12	22.150	22.150	22.150	22.150	20.663	2
2023-12-11	22.400	22.450	22.300	22.300	20.803	111
2023-12-08	22.700	22.700	22.300	22.500	20.989	603
2023-12-07	23.200	23.200	22.650	22.650	21.129	101
2023-12-05	23.050	23.100	23.050	23.100	21.549	235
2023-12-04	23.250	23.300	23.050	23.050	21.502	208
2023-12-01	23.650	23.650	23.150	23.250	21.689	26
2023-11-30	23.650	23.650	23.150	23.250	21.689	69
2023-11-29	23.150	23.250	23.150	23.150	21.596	173
2023-11-28	23.100	23.600	23.050	23.200	21.642	592
2023-11-27	23.300	23.500	23.300	23.450	21.876	63
2023-11-24	23.650	23.650	22.700	22.700	21.176	112
2023-11-23	23.600	23.600	23.000	23.000	21.456	162
2023-11-22	23.950	23.950	23.600	23.600	22.016	218
2023-11-21	24.500	24.500	23.800	23.850	22.249	89

← NewerPage 9 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.