Ponsse Share History from to

Date Close Volume
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
12/12/2022 24.6 4,400
13/12/2022 25.45 3,947
14/12/2022 25.85 1,800
15/12/2022 25.3 5,280
16/12/2022 25.9 5,668
19/12/2022 26.2 1,494
20/12/2022 26 1,902
21/12/2022 26.3 2,400
22/12/2022 26.05 3,097
23/12/2022 26 2,413
27/12/2022 25.35 1,908
28/12/2022 25.65 3,280
29/12/2022 25.6 1,526
30/12/2022 25.3 3,015
02/01/2023 26.4 2,040
03/01/2023 26.6 740
04/01/2023 26.45 645
05/01/2023 26.2 2,360
09/01/2023 26.55 1,399
10/01/2023 26.05 1,263
11/01/2023 26.3 941
12/01/2023 26.4 580
13/01/2023 26.5 1,723
16/01/2023 26.8 3,611
17/01/2023 27.15 3,354
18/01/2023 27.5 2,951
19/01/2023 27.3 2,514
20/01/2023 27.2 538
23/01/2023 26.55 2,297
24/01/2023 26.45 714
25/01/2023 27 2,604
26/01/2023 26.9 2,412
27/01/2023 26.6 1,018
30/01/2023 26.3 1,587
31/01/2023 26.25 786
01/02/2023 26.4 847
02/02/2023 26.65 2,404
03/02/2023 26.8 2,572
06/02/2023 26.65 1,678
07/02/2023 26.9 2,214
08/02/2023 26.75 1,343
09/02/2023 26.8 1,587
10/02/2023 26.75 1,929
13/02/2023 26.45 1,443
14/02/2023 26.55 6,922
15/02/2023 26.9 2,558
16/02/2023 26.6 2,828
17/02/2023 26.85 5,470
20/02/2023 27.6 1,649
21/02/2023 27.1 11,235
22/02/2023 26.9 6,679
23/02/2023 27.2 2,400
24/02/2023 26.85 2,604
27/02/2023 27.05 323
28/02/2023 26.7 729
01/03/2023 26.8 2,468
02/03/2023 26.9 188
03/03/2023 27.05 1,316
06/03/2023 27.25 2,999
07/03/2023 27.45 573
08/03/2023 27.1 866
09/03/2023 27.35 1,688
10/03/2023 26.85 2,221
13/03/2023 26.7 6,365
14/03/2023 27.05 1,900
15/03/2023 26.25 2,189
16/03/2023 26.6 313
17/03/2023 26.5 851
20/03/2023 26.65 2,832
21/03/2023 27.25 506
22/03/2023 27.3 1,078
23/03/2023 27.3 170
24/03/2023 26.45 2,851
27/03/2023 27.4 651
28/03/2023 27.65 2,913
29/03/2023 27.3 1,334
30/03/2023 27.7 5,061
31/03/2023 28.15 917
03/04/2023 28.15 1,169
04/04/2023 28.35 261
05/04/2023 28.05 845
06/04/2023 28.05 852
11/04/2023 28.25 468
12/04/2023 27.9 1,269
13/04/2023 27.45 282
14/04/2023 27.1 426
17/04/2023 27 1,665
18/04/2023 27.65 2,803
19/04/2023 27.1 608
20/04/2023 27.2 516
21/04/2023 27.5 1,374
24/04/2023 27.4 3,011
25/04/2023 28 2,788
26/04/2023 28.1 4,851
27/04/2023 28.45 2,414
28/04/2023 28.45 9,251
02/05/2023 28.6 3,253
03/05/2023 28.5 2,623
04/05/2023 28.75 873
05/05/2023 28.65 590
08/05/2023 28.8 1,309
09/05/2023 28.85 1,588
10/05/2023 29.05 1,688
11/05/2023 29 1,403
12/05/2023 29.3 909
15/05/2023 29 1,002
16/05/2023 29.15 587
17/05/2023 29.15 1,017
19/05/2023 29.1 548
22/05/2023 28.95 653
23/05/2023 28.95 686
24/05/2023 29.3 1,599
25/05/2023 29.2 1,283
26/05/2023 29.2 3,077
29/05/2023 29 1,268
30/05/2023 28.8 1,607
31/05/2023 29.5 903
01/06/2023 29.8 360
02/06/2023 29.45 1,082
05/06/2023 29.4 2,138
06/06/2023 29.4 851
07/06/2023 29.25 769
08/06/2023 29.25 1,844
09/06/2023 29.15 759
12/06/2023 29.8 1,067
13/06/2023 30.5 1,167
14/06/2023 30.5 981
15/06/2023 31.05 1,574
16/06/2023 30.55 794
19/06/2023 29.9 1,728
20/06/2023 30.25 444
21/06/2023 30.3 2,098
22/06/2023 30 1,227
26/06/2023 30.55 1,450
27/06/2023 31.15 1,585
28/06/2023 31.05 21,665
29/06/2023 32 2,347
30/06/2023 32 2,167
03/07/2023 31.5 6,587
04/07/2023 32.45 51,767
05/07/2023 32.85 1,493
06/07/2023 32.8 2,694
07/07/2023 32.8 2,236
10/07/2023 32.85 1,937
11/07/2023 33.25 1,333
12/07/2023 34.3 4,106
13/07/2023 34.05 1,348
14/07/2023 34 441
17/07/2023 32.5 944
18/07/2023 33.5 2,289
19/07/2023 33.2 1,410
20/07/2023 33.15 1,748
21/07/2023 32.55 1,302
24/07/2023 32 2,210
25/07/2023 31.3 3,699
26/07/2023 31.1 2,862
27/07/2023 32.9 1,858
28/07/2023 31.95 1,442
31/07/2023 31.9 616
01/08/2023 31.25 596
02/08/2023 31.2 1,704
03/08/2023 31.05 553
04/08/2023 30.8 202
07/08/2023 30.8 960
08/08/2023 34.45 2,117
09/08/2023 32.55 9,401
10/08/2023 31.5 2,143
11/08/2023 31.45 282
14/08/2023 31.6 3,056
15/08/2023 30.5 3,791
16/08/2023 30.3 8,125
17/08/2023 30.25 6,822
18/08/2023 29.35 3,127
21/08/2023 29.25 4,683
22/08/2023 29.25 2,546
23/08/2023 29.2 2,300
24/08/2023 28.25 2,001
25/08/2023 28.95 1,130
28/08/2023 29.75 1,059
29/08/2023 29.85 2,198
30/08/2023 30 784
31/08/2023 29.3 1,057
01/09/2023 28.35 2,416
04/09/2023 28.05 2,885
05/09/2023 27.5 1,697
06/09/2023 27.4 1,083
07/09/2023 26.8 2,348
08/09/2023 27.9 1,225
11/09/2023 27.5 1,142
12/09/2023 27.15 6,202
13/09/2023 26.7 698
14/09/2023 26.5 1,154
15/09/2023 26.9 2,481
18/09/2023 26.4 6,092
19/09/2023 26.05 2,100
20/09/2023 26.45 2,211
21/09/2023 26.2 3,513