Helsinki - Delayed Quote
EUR
Ponsse Oyj (PON1V.HE)
19.55
+0.35
(+1.82%)
At close: 6:29:48 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
19.25
19.80
19.25
19.55
19.55
7,857
Oct 30, 2026
19.40
19.60
19.20
19.20
19.20
6,673
Oct 29, 2026
19.85
20.10
19.20
19.45
19.45
9,364
Oct 28, 2026
20.10
20.20
19.40
19.65
19.65
11,054
Oct 27, 2026
20.10
20.20
20.00
20.00
20.00
3,753
Oct 26, 2026
20.00
20.20
20.00
20.00
20.00
7,239
Oct 23, 2026
20.30
20.40
20.00
20.00
20.00
10,644
Oct 22, 2026
20.40
20.50
20.10
20.30
20.30
2,448
Oct 21, 2026
20.40
20.40
20.10
20.10
20.10
3,673
Oct 20, 2026
21.00
21.00
20.10
20.40
20.40
10,438
Oct 19, 2026
21.70
21.80
21.20
21.20
21.20
3,586
Oct 16, 2026
21.10
21.60
20.80
21.60
21.60
3,709
Oct 15, 2026
21.10
21.20
20.80
20.80
20.80
4,005
Oct 14, 2026
21.60
21.60
21.10
21.10
21.10
4,476
Oct 13, 2026
21.60
21.70
21.40
21.40
21.40
5,912
Oct 12, 2026
22.20
22.30
21.50
21.50
21.50
5,681
Oct 9, 2026
22.00
22.50
22.00
22.10
22.10
1,795
Oct 8, 2026
22.50
22.50
21.90
21.90
21.90
1,876
Oct 7, 2026
22.50
22.70
22.40
22.40
22.40
2,094
Oct 6, 2026
22.10
22.50
21.60
22.50
22.50
3,498
Oct 5, 2026
22.00
22.40
21.80
21.90
21.90
5,679
Oct 2, 2026
22.50
22.60
22.00
22.00
22.00
3,237
Oct 1, 2026
22.00
22.50
21.80
22.50
22.50
3,600
Sep 30, 2026
22.20
22.40
22.00
22.00
22.00
4,683
Sep 29, 2026
22.80
22.80
22.00
22.00
22.00
9,711
Sep 28, 2026
23.30
23.30
22.70
22.70
22.70
4,335
Sep 25, 2026
23.70
23.80
23.30
23.30
23.30
2,626
Sep 24, 2026
23.50
24.00
23.50
23.70
23.70
1,129
Sep 23, 2026
24.40
24.40
23.50
23.50
23.50
2,819
Sep 22, 2026
24.50
24.50
24.30
24.40
24.40
1,090
Sep 21, 2026
24.30
24.60
24.10
24.60
24.60
2,323
Sep 18, 2026
24.20
24.40
24.20
24.40
24.40
3,068
Sep 17, 2026
24.20
24.40
24.10
24.20
24.20
4,579
Sep 16, 2026
24.10
24.40
24.00
24.40
24.40
2,813
Sep 15, 2026
24.00
24.10
23.90
24.00
24.00
765
Sep 14, 2026
24.00
24.30
24.00
24.00
24.00
4,696
Sep 11, 2026
24.00
24.10
23.90
23.90
23.90
2,705
Sep 10, 2026
24.10
24.10
23.90
24.00
24.00
7,799
Sep 9, 2026
24.00
24.10
23.90
24.10
24.10
5,202
Sep 8, 2026
23.90
24.10
23.90
24.00
24.00
7,323
Sep 7, 2026
23.80
24.00
23.50
23.80
23.80
4,707
Sep 4, 2026
23.50
23.80
23.30
23.80
23.80
3,170
Sep 3, 2026
23.70
23.70
23.30
23.50
23.50
2,554
Sep 2, 2026
23.70
23.70
23.20
23.50
23.50
4,057
Sep 1, 2026
23.80
23.80
23.50
23.50
23.50
1,982
Aug 31, 2026
23.80
23.80
23.60
23.80
23.80
1,989
Aug 28, 2026
23.50
23.80
23.20
23.80
23.80
5,179
Aug 27, 2026
23.40
23.50
23.20
23.50
23.50
2,878
Aug 26, 2026
23.40
23.50
23.30
23.40
23.40
1,569
Aug 25, 2026
23.40
23.40
23.10
23.40
23.40
3,652
Aug 24, 2026
23.40
23.40
23.20
23.20
23.20
1,903
Aug 21, 2026
23.30
23.50
23.00
23.30
23.30
3,011
Aug 20, 2026
23.60
23.60
23.10
23.20
23.20
1,933
Aug 19, 2026
23.70
23.70
23.40
23.60
23.60
1,495
Aug 18, 2026
24.00
24.00
23.60
23.60
23.60
5,685
Aug 17, 2026
23.80
23.80
23.40
23.80
23.80
4,017
Aug 14, 2026
23.60
23.70
23.30
23.40
23.40
4,355
Aug 13, 2026
23.70
23.80
23.40
23.70
23.70
8,959
Aug 12, 2026
23.50
23.80
23.30
23.70
23.70
8,849
Aug 11, 2026
24.20
24.80
23.40
23.40
23.40
8,442
Aug 10, 2026
24.00
24.20
23.60
23.80
23.80
7,958
Aug 7, 2026
23.60
24.20
23.60
24.00
24.00
4,976
Aug 6, 2026
23.50
23.60
23.40
23.60
23.60
2,253
Aug 5, 2026
23.40
23.60
23.20
23.40
23.40
3,602
Aug 4, 2026
23.50
23.60
23.20
23.40
23.40
2,679
Aug 3, 2026
23.30
23.50
23.20
23.40
23.40
4,454
Jul 31, 2026
23.00
23.40
23.00
23.30
23.30
1,396
Jul 30, 2026
23.10
23.40
22.80
23.00
23.00
3,703
Jul 29, 2026
23.40
23.40
23.00
23.00
23.00
3,566
Jul 28, 2026
23.00
23.50
22.90
23.50
23.50
3,106
Jul 27, 2026
22.50
23.20
22.50
23.10
23.10
7,353
Jul 24, 2026
22.40
22.70
22.40
22.50
22.50
2,677
Jul 23, 2026
22.30
22.50
22.20
22.40
22.40
2,479
Jul 22, 2026
22.40
22.80
22.10
22.30
22.30
1,894
Jul 21, 2026
22.80
23.00
22.10
22.30
22.30
5,075
Jul 20, 2026
22.70
22.70
22.60
22.60
22.60
1,771
Jul 17, 2026
22.40
22.70
22.40
22.70
22.70
1,014
Jul 16, 2026
22.50
22.60
22.30
22.40
22.40
1,241
Jul 15, 2026
22.50
22.50
22.10
22.50
22.50
2,299
Jul 14, 2026
22.40
22.50
22.20
22.50
22.50
4,476
Jul 13, 2026
22.60
22.70
22.20
22.50
22.50
4,221
Jul 10, 2026
22.50
22.60
22.10
22.50
22.50
1,433
Jul 9, 2026
22.40
22.60
22.20
22.40
22.40
1,233
Jul 8, 2026
22.30
22.40
22.10
22.30
22.30
2,535
Jul 7, 2026
22.00
22.50
22.00
22.30
22.30
10,741
Jul 6, 2026
22.70
22.80
22.50
22.60
22.60
21,129
Jul 3, 2026
22.60
22.80
22.30
22.30
22.30
1,626
Jul 2, 2026
22.60
22.70
22.40
22.50
22.50
3,006
Jul 1, 2026
23.20
23.40
22.70
22.70
22.70
2,704
Jun 30, 2026
23.10
23.40
22.80
22.80
22.80
843
Jun 29, 2026
22.90
23.50
22.80
23.10
23.10
1,996
Jun 26, 2026
23.10
23.10
22.80
22.80
22.80
909
Jun 25, 2026
23.30
23.30
22.70
23.10
23.10
1,825
Jun 24, 2026
23.50
23.50
23.00
23.20
23.20
1,693
Jun 23, 2026
23.10
24.20
23.00
23.60
23.60
2,029
Jun 22, 2026
23.90
24.00
23.10
23.50
23.50
2,057
Jun 18, 2026
24.00
24.30
23.60
23.70
23.70
641
Jun 17, 2026
24.20
24.30
23.90
24.20
24.20
2,791
Jun 16, 2026
24.00
24.30
24.00
24.30
24.30
1,066
Jun 15, 2026
23.90
24.60
23.80
23.80
23.80
3,549
Jun 12, 2026
23.90
24.40
23.60
23.80
23.80
3,544
Jun 11, 2026
23.80
24.00
23.30
23.30
23.30
1,795
Jun 10, 2026
24.00
24.00
23.30
23.30
23.30
1,491
Jun 9, 2026
23.10
24.10
23.10
24.00
24.00
2,540
Jun 8, 2026
23.60
23.70
23.10
23.10
23.10
1,708
Jun 5, 2026
24.10
24.10
23.60
23.60
23.60
3,200
Jun 4, 2026
23.70
24.30
23.70
24.30
24.30
6,373
Jun 3, 2026
24.10
24.60
23.80
23.90
23.90
3,006
Jun 2, 2026
24.00
24.30
23.80
24.10
24.10
1,058
Jun 1, 2026
24.70
24.70
23.90
23.90
23.90
2,333
May 29, 2026
24.00
24.70
24.00
24.70
24.70
2,995
May 28, 2026
24.30
24.30
23.90
23.90
23.90
1,753
May 27, 2026
24.00
24.30
23.80
24.20
24.20
2,188
May 26, 2026
24.20
24.30
24.00
24.00
24.00
4,776
May 25, 2026
23.40
24.30
23.40
24.30
24.30
3,521
May 22, 2026
22.80
23.40
22.80
23.20
23.20
14,239
May 21, 2026
22.40
23.00
22.40
22.60
22.60
19,404
May 20, 2026
22.10
22.40
22.00
22.30
22.30
6,812
May 19, 2026
22.30
22.30
22.00
22.10
22.10
5,568
May 18, 2026
22.50
22.60
22.10
22.30
22.30
3,780
May 15, 2026
22.50
22.60
22.30
22.40
22.40
2,363
May 13, 2026
22.50
22.60
22.30
22.40
22.40
2,580
May 12, 2026
22.40
22.50
22.40
22.40
22.40
1,415
May 11, 2026
22.50
22.60
22.30
22.40
22.40
4,839
May 8, 2026
22.70
22.70
22.30
22.50
22.50
4,132
May 7, 2026
22.90
23.20
22.70
22.70
22.70
4,591
May 6, 2026
22.80
23.20
22.80
22.80
22.80
4,492
May 5, 2026
22.30
22.90
22.30
22.80
22.80
1,881
May 4, 2026
22.40
22.65
22.10
22.30
22.30
14,312
Apr 30, 2026
22.50
22.50
22.20
22.30
22.30
3,671
Apr 29, 2026
22.30
22.50
21.90
22.50
22.50
24,754
Apr 28, 2026
22.70
22.70
22.00
22.30
22.30
9,297
Apr 27, 2026
22.80
23.10
22.40
22.40
22.40
5,006
Apr 24, 2026
22.80
23.70
22.50
22.60
22.60
3,379
Apr 23, 2026
23.50
23.80
22.80
22.80
22.80
5,611
Apr 22, 2026
23.60
23.80
23.20
23.20
23.20
5,168
Apr 21, 2026
23.10
24.10
22.90
23.60
23.60
8,372
Apr 20, 2026
24.20
24.20
23.30
23.40
23.40
2,789
Apr 17, 2026
23.40
24.20
23.40
24.00
24.00
4,892
Apr 16, 2026
23.90
23.90
23.00
23.10
23.10
2,054
Apr 15, 2026
23.70
23.70
22.80
23.00
23.00
32,450
Apr 14, 2026
23.80
23.90
23.40
23.50
23.50
23,326
Apr 13, 2026
24.00
24.00
23.50
23.60
23.60
2,200
Apr 10, 2026
24.00
24.00
23.80
23.90
23.90
4,568
Apr 9, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
23.70
23.70
23.00
23.40
23.40
3,865
Apr 8, 2026
24.90
24.90
23.70
23.90
23.35
7,608
Apr 7, 2026
23.20
24.60
23.20
24.20
23.64
6,782
Apr 2, 2026
23.10
23.40
23.00
23.00
22.47
1,703
Apr 1, 2026
22.60
23.30
22.40
23.10
22.57
4,619
Mar 31, 2026
22.40
22.70
22.40
22.40
21.88
2,420
Mar 30, 2026
22.80
22.80
22.20
22.40
21.88
5,803
Mar 27, 2026
23.20
23.20
22.40
22.80
22.28
4,010
Mar 26, 2026
23.40
23.40
22.60
22.60
22.08
4,409
Mar 25, 2026
22.20
23.40
22.00
23.40
22.86
8,814
Mar 24, 2026
22.80
22.80
21.90
22.00
21.49
8,570
Mar 23, 2026
23.00
23.10
22.00
22.80
22.28
12,548
Mar 20, 2026
23.40
23.60
22.80
23.00
22.47
5,711
Mar 19, 2026
23.60
23.60
23.00
23.30
22.76
2,613
Mar 18, 2026
24.10
24.10
23.60
23.60
23.06
1,207
Mar 17, 2026
24.20
24.20
23.80
23.80
23.25
1,566
Mar 16, 2026
23.70
24.20
23.40
24.20
23.64
2,014
Mar 13, 2026
24.90
24.90
23.80
23.80
23.25
1,782
Mar 12, 2026
23.90
24.70
23.60
24.70
24.13
2,677
Mar 11, 2026
23.90
23.90
23.70
23.70
23.15
764
Mar 10, 2026
24.30
24.40
24.00
24.00
23.45
1,919
Mar 9, 2026
24.60
24.70
23.40
24.30
23.74
3,190
Mar 6, 2026
24.00
24.50
23.00
24.10
23.55
4,399
Mar 5, 2026
25.00
25.20
23.60
23.60
23.06
3,186
Mar 4, 2026
23.00
24.60
22.90
24.40
23.84
10,583
Mar 3, 2026
24.60
24.70
21.00
23.00
22.47
14,879
Mar 2, 2026
25.00
25.10
24.60
24.70
24.13
4,621
Feb 27, 2026
25.30
25.70
25.20
25.50
24.91
977
Feb 26, 2026
25.00
25.30
24.90
25.30
24.72
3,878
Feb 25, 2026
25.50
25.50
25.00
25.00
24.42
2,133
Feb 24, 2026
24.80
25.80
24.80
25.50
24.91
5,571
Feb 23, 2026
25.40
25.70
25.30
25.30
24.72
1,797
Feb 20, 2026
26.00
26.20
25.40
25.40
24.82
5,152
Feb 19, 2026
25.60
26.00
25.60
25.90
25.30
1,796
Feb 18, 2026
26.00
26.10
25.50
25.70
25.11
1,321
Feb 17, 2026
26.40
26.40
25.60
25.80
25.21
2,547
Feb 16, 2026
26.10
26.40
25.80
26.00
25.40
2,601
Feb 13, 2026
26.40
26.50
25.90
26.00
25.40
6,033
Feb 12, 2026
25.60
26.50
25.60
26.40
25.79
819
Feb 11, 2026
26.60
26.60
25.40
25.40
24.82
7,670
Feb 10, 2026
27.00
27.00
26.20
26.40
25.79
1,781
Feb 9, 2026
26.20
27.00
26.20
27.00
26.38
2,756
Feb 6, 2026
26.70
26.70
26.10
26.20
25.60
681
Feb 5, 2026
26.40
27.10
26.40
27.00
26.38
9,067
Feb 4, 2026
25.80
26.40
25.00
26.30
25.69
3,834
Feb 3, 2026
25.70
26.20
25.30
25.90
25.30
1,903
Feb 2, 2026
25.50
26.10
25.20
25.30
24.72
3,258
Jan 30, 2026
25.90
26.20
25.50
25.60
25.01
1,743
Jan 29, 2026
26.00
26.20
26.00
26.20
25.60
734
Jan 28, 2026
26.00
26.10
25.80
26.00
25.40
2,114
Jan 27, 2026
26.50
26.50
25.90
26.00
25.40
4,370
Jan 26, 2026
27.20
27.20
26.40
26.50
25.89
3,328
Jan 23, 2026
26.60
27.40
26.30
27.30
26.67
2,538
Jan 22, 2026
26.10
27.40
26.10
26.40
25.79
2,945
Jan 21, 2026
26.10
26.30
25.70
26.30
25.69
2,879
Jan 20, 2026
26.10
26.30
26.10
26.10
25.50
1,612
Jan 19, 2026
26.50
26.50
26.10
26.10
25.50
1,316
Jan 16, 2026
26.90
26.90
26.60
26.80
26.18
1,505
Jan 15, 2026
27.00
27.40
26.90
26.90
26.28
2,652
Jan 14, 2026
26.60
27.00
26.60
26.90
26.28
1,620
Jan 13, 2026
27.00
27.20
26.60
26.60
25.99
1,082
Jan 12, 2026
26.50
27.00
26.50
26.90
26.28
3,023
Jan 9, 2026
26.30
26.50
26.10
26.30
25.69
1,925
Jan 8, 2026
26.30
26.50
26.10
26.20
25.60
2,276
Jan 7, 2026
25.80
26.30
25.80
26.20
25.60
6,265
Jan 5, 2026
25.70
26.10
25.70
25.70
25.11
2,534
Jan 2, 2026
25.90
26.00
25.70
25.70
25.11
1,560
Dec 30, 2025
26.00
26.10
25.30
25.90
25.30
5,136
Dec 29, 2025
25.40
26.10
25.10
26.10
25.50
4,280
Dec 23, 2025
25.30
25.40
25.20
25.40
24.82
908
Dec 22, 2025
25.20
25.30
25.20
25.20
24.62
3,773
Dec 19, 2025
25.60
25.60
25.00
25.40
24.82
4,635
Dec 18, 2025
26.20
26.20
25.70
25.70
25.11
6,058
Dec 17, 2025
26.00
26.10
25.90
26.00
25.40
2,579
Dec 16, 2025
25.40
26.00
25.40
26.00
25.40
8,782
Dec 15, 2025
24.70
25.40
24.70
25.40
24.82
1,443
Dec 12, 2025
25.10
25.20
24.90
24.90
24.33
3,058
Dec 11, 2025
26.30
26.30
25.20
25.20
24.62
1,317
Dec 10, 2025
26.50
26.60
26.20
26.20
25.60
14,839
Dec 9, 2025
26.40
26.60
26.20
26.50
25.89
4,021
Dec 8, 2025
25.70
26.60
25.70
26.20
25.60
20,519
Dec 5, 2025
25.60
26.30
25.60
25.70
25.11
1,091
Dec 4, 2025
25.80
25.90
25.60
25.60
25.01
4,115
Dec 3, 2025
25.20
25.80
25.10
25.80
25.21
3,760
Dec 2, 2025
25.00
25.20
24.80
25.20
24.62
2,207
Dec 1, 2025
25.40
25.40
24.70
24.90
24.33
3,069
Nov 28, 2025
25.50
25.60
25.20
25.50
24.91
3,058
Nov 27, 2025
25.50
26.00
25.20
25.50
24.91
3,126
Nov 26, 2025
25.60
25.60
25.10
25.50
24.91
1,985
Nov 25, 2025
25.40
25.90
25.00
25.90
25.30
3,448
Nov 24, 2025
25.40
26.50
25.40
25.80
25.21
5,753
Nov 21, 2025
24.00
25.30
23.50
25.30
24.72
5,801
Nov 20, 2025
24.60
24.60
23.90
23.90
23.35
1,851
Nov 19, 2025
24.30
24.60
24.20
24.60
24.03
1,436
Nov 18, 2025
24.40
24.40
24.00
24.10
23.55
2,489
Nov 17, 2025
24.50
25.00
24.30
24.30
23.74
1,852
Nov 14, 2025
24.00
24.50
24.00
24.50
23.94
1,614
Nov 13, 2025
24.30
24.30
23.60
24.00
23.45
10,808
Nov 12, 2025
24.20
24.70
24.20
24.20
23.64
1,931
Nov 11, 2025
24.20
24.60
24.00
24.00
23.45
2,433
Nov 10, 2025
23.70
24.70
23.50
24.20
23.64
4,083
Nov 7, 2025
24.00
24.10
23.50
23.80
23.25
2,373
Nov 6, 2025
23.90
24.20
23.50
24.00
23.45
19,952
Nov 5, 2025
25.00
25.00
23.90
23.90
23.35
4,666
Nov 4, 2025
24.30
24.70
24.00
24.60
24.03
2,882
Nov 3, 2025
25.40
25.40
24.50
24.50
23.94
4,204
