Ponsse Share History from to

Date Close Volume
09/12/2021 41.95 1,146
10/12/2021 41.8 1,851
13/12/2021 40.6 3,232
14/12/2021 39.7 3,206
15/12/2021 40.6 4,428
16/12/2021 41 11,077
17/12/2021 40.2 2,756
20/12/2021 39.7 3,130
21/12/2021 40.6 9,132
22/12/2021 40.3 4,915
23/12/2021 40.6 5,600
27/12/2021 40.6 5,158
28/12/2021 42.1 3,658
29/12/2021 41.9 3,898
30/12/2021 42.2 6,581
03/01/2022 41.9 3,573
04/01/2022 43 5,797
05/01/2022 44.4 2,642
07/01/2022 43.05 4,902
10/01/2022 41.3 4,547
11/01/2022 41.85 1,696
12/01/2022 42.3 3,557
13/01/2022 42.5 2,030
14/01/2022 41.95 3,506
17/01/2022 41.8 2,766
18/01/2022 41.65 4,215
19/01/2022 41.05 25,124
20/01/2022 41.75 1,082
21/01/2022 40.5 8,472
24/01/2022 38.05 10,179
25/01/2022 38.95 8,170
26/01/2022 40.5 3,818
27/01/2022 40.6 3,657
28/01/2022 40 4,700
31/01/2022 39.95 1,963
01/02/2022 40.75 2,578
02/02/2022 41.7 4,405
03/02/2022 40.5 3,459
04/02/2022 40.1 5,200
07/02/2022 40.1 1,331
08/02/2022 39.8 2,099
09/02/2022 41.15 2,030
10/02/2022 40.1 2,296
11/02/2022 41.15 1,475
14/02/2022 40.1 8,730
15/02/2022 39.1 2,056
16/02/2022 38.4 1,780
17/02/2022 37.15 4,382
18/02/2022 36.25 8,709
21/02/2022 36.15 5,490
22/02/2022 34.25 13,653
23/02/2022 33.5 7,764
24/02/2022 31.35 25,248
25/02/2022 33.05 15,564
28/02/2022 31.65 18,997
01/03/2022 29.1 16,748
02/03/2022 28 36,662
03/03/2022 28.75 16,312
04/03/2022 28.4 10,924
07/03/2022 26.35 25,484
08/03/2022 27 16,014
09/03/2022 29.15 28,770
10/03/2022 28.75 8,389
11/03/2022 30.75 12,179
14/03/2022 34.5 21,275
15/03/2022 32.25 23,629
16/03/2022 32.8 11,206
17/03/2022 33.7 11,431
18/03/2022 33 4,779
21/03/2022 32.7 5,437
22/03/2022 32.95 2,394
23/03/2022 33.25 5,201
24/03/2022 33.45 6,729
25/03/2022 31.8 4,014
28/03/2022 31.8 3,479
29/03/2022 32.75 10,154
30/03/2022 33.15 4,829
31/03/2022 32.75 8,181
01/04/2022 35.35 6,926
04/04/2022 33.15 12,427
05/04/2022 33.2 4,972
06/04/2022 32.5 7,608
07/04/2022 31.5 9,107
08/04/2022 30.7 5,712
11/04/2022 29.35 7,983
12/04/2022 29.6 4,216
13/04/2022 30.25 2,775
14/04/2022 30.5 2,208
19/04/2022 32.2 11,133
20/04/2022 30.7 6,403
21/04/2022 30.75 5,239
22/04/2022 29.55 4,666
25/04/2022 29.25 14,125
26/04/2022 28 8,511
27/04/2022 28.65 9,267
28/04/2022 28.75 6,079
29/04/2022 29.45 6,626
02/05/2022 28.15 2,854
03/05/2022 28.15 4,359
04/05/2022 27.9 4,491
05/05/2022 27 2,240
06/05/2022 26.95 6,527
09/05/2022 25.85 6,708
10/05/2022 26.35 4,804
11/05/2022 27.35 3,872
12/05/2022 28.15 3,408
13/05/2022 27.3 8,151
16/05/2022 27.3 2,620
17/05/2022 27.25 5,072
18/05/2022 26.75 11,113
19/05/2022 26.7 7,259
20/05/2022 26.4 8,762
23/05/2022 26.9 2,998
24/05/2022 26.95 8,778
25/05/2022 27 1,309
27/05/2022 27.4 6,179
30/05/2022 27.5 8,183
31/05/2022 27.5 3,713
01/06/2022 27.3 1,062
02/06/2022 27.25 2,827
03/06/2022 27.05 2,588
06/06/2022 28.65 4,941
07/06/2022 27.3 9,091
08/06/2022 27.1 2,602
09/06/2022 26.5 2,789
10/06/2022 25.8 4,876
13/06/2022 24.15 8,691
14/06/2022 24.9 5,400
15/06/2022 25.5 2,513
16/06/2022 24.3 4,696
17/06/2022 24.45 1,849
20/06/2022 24.55 3,421
21/06/2022 24.25 6,365
22/06/2022 25.4 3,368
23/06/2022 24.8 1,237
27/06/2022 24.9 1,679
28/06/2022 26.2 3,560
29/06/2022 25.1 2,609
30/06/2022 25.25 2,408
01/07/2022 24.75 1,335
04/07/2022 25 1,424
05/07/2022 24.15 1,739
06/07/2022 24.1 1,857
07/07/2022 23.85 3,686
08/07/2022 23.9 5,083
11/07/2022 23.2 4,114
12/07/2022 24 3,429
13/07/2022 23.5 1,916
14/07/2022 23.5 3,237
15/07/2022 23.5 1,670
18/07/2022 24.65 5,879
19/07/2022 24.75 1,675
20/07/2022 25 2,859
21/07/2022 25.05 1,594
22/07/2022 25.5 4,457
25/07/2022 25 1,940
26/07/2022 25.6 1,503
27/07/2022 25.7 1,332
28/07/2022 26 2,283
29/07/2022 26.3 1,644
01/08/2022 25.8 1,866
02/08/2022 24.7 2,137
03/08/2022 25.25 3,786
04/08/2022 25.2 2,955
05/08/2022 25.85 3,748
08/08/2022 27 12,929
09/08/2022 27.25 21,284
10/08/2022 27.15 1,983
11/08/2022 27 2,071
12/08/2022 27.05 2,100
15/08/2022 27.55 2,515
16/08/2022 27.65 1,934
17/08/2022 27.6 6,204
18/08/2022 29.25 5,007
19/08/2022 28.65 4,849
22/08/2022 27.9 3,430
23/08/2022 27.75 3,637
24/08/2022 27.9 1,748
25/08/2022 27.3 2,001
26/08/2022 24.75 1,907
29/08/2022 25.9 4,165
30/08/2022 25.8 2,337
31/08/2022 26.3 1,365
01/09/2022 25.45 3,239
02/09/2022 25.3 3,473
05/09/2022 25.9 3,540
06/09/2022 26.2 3,839
07/09/2022 26.25 1,162
08/09/2022 26 716
09/09/2022 26.25 1,406
12/09/2022 26.65 2,833
13/09/2022 26.65 1,371
14/09/2022 26.55 1,781
15/09/2022 26.5 1,977
16/09/2022 26.3 1,516
19/09/2022 25.9 799
20/09/2022 25.95 1,440
21/09/2022 25.35 623
22/09/2022 25.8 2,704
23/09/2022 25.35 2,900
26/09/2022 25.4 1,290
27/09/2022 25.25 1,694
28/09/2022 25.2 1,373
29/09/2022 25.3 2,105
30/09/2022 24.7 4,264
03/10/2022 24.75 2,676
04/10/2022 25.55 2,434
05/10/2022 24.75 2,319
06/10/2022 25.15 1,614
07/10/2022 24.75 872
10/10/2022 24.55 2,034
11/10/2022 24.05 1,712
12/10/2022 23.75 1,560
13/10/2022 23.6 548
14/10/2022 24.55 1,806
17/10/2022 24.45 718
18/10/2022 24.5 2,134
19/10/2022 24.5 610
20/10/2022 24.2 1,508
21/10/2022 23.8 377
24/10/2022 24.65 1,734
25/10/2022 25 2,017
26/10/2022 24.95 1,765
27/10/2022 25.3 760
28/10/2022 25.2 1,077
31/10/2022 25.15 730
01/11/2022 24.75 1,010
02/11/2022 25.1 1,554
03/11/2022 25.35 2,547
04/11/2022 26 3,627
07/11/2022 26.35 5,302
08/11/2022 26.45 1,569
09/11/2022 26.4 4,848
10/11/2022 26.55 3,199
11/11/2022 26.75 2,839
14/11/2022 27.5 2,999
15/11/2022 28.05 2,982
16/11/2022 28.2 4,092
17/11/2022 28 872
18/11/2022 27.65 2,676
21/11/2022 27.65 2,505
22/11/2022 27.4 764
23/11/2022 27.2 2,195
24/11/2022 27 963
25/11/2022 26.55 7,514
28/11/2022 26.05 1,984
29/11/2022 25.65 1,246
30/11/2022 25.95 1,049
01/12/2022 26.8 2,773
02/12/2022 26.4 4,132
05/12/2022 26.5 1,478
07/12/2022 25.25 8,564
08/12/2022 25.15 4,617
09/12/2022 25.25 3,807