Ponsse Share History from to

Date Close Volume
03/08/2020 25.70 1,945
04/08/2020 25.80 731
05/08/2020 25.80 3,127
06/08/2020 25.50 2,932
07/08/2020 25.50 2,303
10/08/2020 25.25 7,198
11/08/2020 25.50 6,097
12/08/2020 25.00 9,055
13/08/2020 24.90 3,748
14/08/2020 24.95 5,595
17/08/2020 24.65 5,102
18/08/2020 24.20 9,768
19/08/2020 24.85 3,097
20/08/2020 24.65 1,944
21/08/2020 24.85 1,762
24/08/2020 24.90 2,759
25/08/2020 25.45 9,470
26/08/2020 25.70 5,543
27/08/2020 25.30 4,368
28/08/2020 25.25 4,765
31/08/2020 25.10 1,789
01/09/2020 24.80 3,150
02/09/2020 24.60 1,165
03/09/2020 24.80 8,339
04/09/2020 24.90 4,815
07/09/2020 24.55 3,644
08/09/2020 24.35 3,650
09/09/2020 24.40 3,494
10/09/2020 24.35 2,431
11/09/2020 24.35 2,452
14/09/2020 24.00 4,334
15/09/2020 24.20 4,682
16/09/2020 24.40 3,294
17/09/2020 24.50 3,244
18/09/2020 24.90 1,485
21/09/2020 24.10 5,952
22/09/2020 24.00 4,484
23/09/2020 23.85 3,444
24/09/2020 23.65 1,727
25/09/2020 23.05 4,569
28/09/2020 23.80 3,138
29/09/2020 23.55 1,997
30/09/2020 23.70 1,516
01/10/2020 23.95 1,870
02/10/2020 23.80 1,108
05/10/2020 23.60 2,093
06/10/2020 23.80 3,871
07/10/2020 24.00 3,701
08/10/2020 24.00 2,128
09/10/2020 23.95 9,493
12/10/2020 23.95 2,529
13/10/2020 23.45 4,387
14/10/2020 23.60 1,772
15/10/2020 23.50 5,733
16/10/2020 24.00 8,862
19/10/2020 24.00 10,161
20/10/2020 26.05 49,419
21/10/2020 26.20 34,774
22/10/2020 27.40 21,296
23/10/2020 28.40 10,897
26/10/2020 28.45 17,343
27/10/2020 27.80 8,458
28/10/2020 26.30 21,698
29/10/2020 27.40 7,542
30/10/2020 27.35 3,789
02/11/2020 27.55 6,185
03/11/2020 27.95 2,380
04/11/2020 27.95 2,217
05/11/2020 27.65 2,608
06/11/2020 27.95 3,621
09/11/2020 28.85 12,431
10/11/2020 29.35 8,260
11/11/2020 29.15 5,388
12/11/2020 29.25 5,340
13/11/2020 28.80 2,716
16/11/2020 29.25 8,118
17/11/2020 29.10 4,167
18/11/2020 29.20 3,798
19/11/2020 29.25 1,977
20/11/2020 29.20 3,342
23/11/2020 29.70 15,744
24/11/2020 29.60 3,471
25/11/2020 29.85 3,307
26/11/2020 29.55 10,391
27/11/2020 29.00 3,654
30/11/2020 28.50 3,364
01/12/2020 28.55 6,623
02/12/2020 28.20 2,109
03/12/2020 28.50 12,026
04/12/2020 28.25 2,674
07/12/2020 28.55 1,438
08/12/2020 27.95 7,826
09/12/2020 27.60 7,155
10/12/2020 27.25 10,584
11/12/2020 27.40 6,005
14/12/2020 27.30 3,579
15/12/2020 27.55 7,123
16/12/2020 27.30 6,220
17/12/2020 27.60 6,285
18/12/2020 27.85 3,888
21/12/2020 27.70 4,975
22/12/2020 28.35 5,616
23/12/2020 28.55 2,635
28/12/2020 28.85 4,108
29/12/2020 29.40 3,636
30/12/2020 29.20 4,688
04/01/2021 30.30 9,566
05/01/2021 30.45 8,990
07/01/2021 30.30 5,682
08/01/2021 30.45 8,475
11/01/2021 30.60 2,767
12/01/2021 30.95 5,766
13/01/2021 31.10 4,266
14/01/2021 30.85 4,481
15/01/2021 30.90 2,412
18/01/2021 31.00 5,399
19/01/2021 31.30 4,076
20/01/2021 31.55 2,502
21/01/2021 31.80 2,203
22/01/2021 31.95 8,150
25/01/2021 31.95 4,429
26/01/2021 31.75 4,885
27/01/2021 30.95 3,328
28/01/2021 30.70 7,605
29/01/2021 31.90 3,087
01/02/2021 31.80 5,128
02/02/2021 32.05 3,663
03/02/2021 32.10 3,138
04/02/2021 31.90 3,117
05/02/2021 32.25 2,871
08/02/2021 32.75 5,775
09/02/2021 32.80 6,975
10/02/2021 33.05 7,874
11/02/2021 33.95 7,911
12/02/2021 34.00 8,939
15/02/2021 34.35 15,253
16/02/2021 33.20 13,938
17/02/2021 32.85 5,291
18/02/2021 33.50 3,327
19/02/2021 33.45 2,160
22/02/2021 33.35 2,597
23/02/2021 32.85 2,896
24/02/2021 33.25 9,337
25/02/2021 33.80 2,749
26/02/2021 33.50 2,328
01/03/2021 33.55 2,122
02/03/2021 33.90 3,529
03/03/2021 33.85 2,578
04/03/2021 34.00 5,086
05/03/2021 33.30 3,168
08/03/2021 34.20 4,246
09/03/2021 34.40 3,878
10/03/2021 34.95 3,861
11/03/2021 34.50 5,279
12/03/2021 34.35 1,333
15/03/2021 34.30 2,051
16/03/2021 34.45 3,340
17/03/2021 34.80 2,111
18/03/2021 34.85 2,366
19/03/2021 34.70 11,687
22/03/2021 35.20 11,033
23/03/2021 35.30 5,543
24/03/2021 35.40 2,890
25/03/2021 35.95 5,545
26/03/2021 35.85 2,184
29/03/2021 36.90 7,439
30/03/2021 38.00 9,684
31/03/2021 37.80 9,840
01/04/2021 38.30 6,452
06/04/2021 38.65 5,111
07/04/2021 38.10 7,564
08/04/2021 37.65 5,253
09/04/2021 37.65 2,514
12/04/2021 37.30 4,532
13/04/2021 37.20 2,688
14/04/2021 37.15 29,801
15/04/2021 37.70 2,816
16/04/2021 40.20 13,549
19/04/2021 42.00 17,531
20/04/2021 42.85 25,045
21/04/2021 43.85 16,213
22/04/2021 45.00 12,291
23/04/2021 43.85 7,144
26/04/2021 43.60 15,465
27/04/2021 42.05 10,803
28/04/2021 41.95 6,283
29/04/2021 42.80 4,979
30/04/2021 44.20 7,341
03/05/2021 45.60 12,069
04/05/2021 44.40 8,874
05/05/2021 43.75 6,842
06/05/2021 43.30 4,039
07/05/2021 44.00 4,195
10/05/2021 44.10 3,546
11/05/2021 43.05 6,669
12/05/2021 42.80 6,574
14/05/2021 43.00 2,332
17/05/2021 42.95 6,637
18/05/2021 43.25 7,416
19/05/2021 43.30 5,524
20/05/2021 43.80 5,964
21/05/2021 43.85 5,484
24/05/2021 43.30 3,383
25/05/2021 42.70 3,330
26/05/2021 42.10 2,736
27/05/2021 42.50 2,852
28/05/2021 43.40 5,113
31/05/2021 43.10 1,718
01/06/2021 42.95 3,886
02/06/2021 42.65 1,861
03/06/2021 42.65 1,624
04/06/2021 42.65 1,248
07/06/2021 42.75 1,091
09/06/2021 41.80 4,873
10/06/2021 41.75 2,856
11/06/2021 42.00 3,072
14/06/2021 42.00 885
15/06/2021 42.20 6,881
16/06/2021 42.00 576
17/06/2021 43.15 2,250
18/06/2021 42.50 3,335
21/06/2021 42.60 3,632
22/06/2021 43.85 4,323
23/06/2021 44.25 6,666
24/06/2021 43.70 2,758
28/06/2021 43.35 2,504
29/06/2021 43.20 693
30/06/2021 42.40 1,573
01/07/2021 41.90 2,660
02/07/2021 42.10 916
05/07/2021 41.80 2,380
06/07/2021 41.85 1,976
07/07/2021 41.10 1,931
08/07/2021 41.35 2,224
09/07/2021 40.65 2,132
12/07/2021 40.45 1,985
13/07/2021 40.05 2,704
14/07/2021 41.25 2,887
15/07/2021 40.20 4,677
16/07/2021 40.50 4,790
19/07/2021 40.90 3,700
20/07/2021 40.65 3,002
21/07/2021 41.35 1,202
22/07/2021 42.00 2,274
23/07/2021 42.10 1,047
26/07/2021 42.40 6,149
27/07/2021 41.25 2,502
28/07/2021 41.90 2,537
29/07/2021 42.60 2,239
30/07/2021 42.95 1,206