Ponsse Share History from to

Date Close Volume
18/09/2024 22.6 3,484
19/09/2024 21.7 2,865
20/09/2024 21.3 4,683
23/09/2024 21.4 1,047
24/09/2024 21.8 785
25/09/2024 21.9 2,263
26/09/2024 22.5 1,560
27/09/2024 22 5,854
30/09/2024 21.6 2,872
01/10/2024 22 509
02/10/2024 22 750
03/10/2024 21.9 429
04/10/2024 21.6 954
07/10/2024 22.1 1,303
08/10/2024 21.7 1,006
09/10/2024 21.8 1,007
10/10/2024 22 1,199
11/10/2024 21.9 1,277
14/10/2024 21.8 1,867
15/10/2024 21.9 1,344
16/10/2024 21.9 1,725
17/10/2024 22.1 1,250
18/10/2024 22.4 1,479
21/10/2024 22.3 3,520
22/10/2024 23.3 10,920
23/10/2024 23.5 6,421
24/10/2024 23.2 2,829
25/10/2024 23.4 878
28/10/2024 23.6 1,779
29/10/2024 23.5 3,239
30/10/2024 23.3 5,560
31/10/2024 22.8 2,996
01/11/2024 22.8 1,047
04/11/2024 22.8 672
05/11/2024 22.8 288
06/11/2024 22.8 4,469
07/11/2024 22.5 1,277
08/11/2024 22.4 860
11/11/2024 22.9 1,054
12/11/2024 22.7 1,311
13/11/2024 21.9 1,396
14/11/2024 21.7 2,299
15/11/2024 21.7 530
18/11/2024 21.1 2,545
19/11/2024 21.6 705
20/11/2024 21.5 1,198
21/11/2024 21.6 789
22/11/2024 21.4 1,711
25/11/2024 21.2 2,815
26/11/2024 21.5 2,681
27/11/2024 21.4 2,715
28/11/2024 21.5 1,914
29/11/2024 21.5 5,942
02/12/2024 21.5 954
03/12/2024 20.9 9,951
04/12/2024 20.8 3,177
05/12/2024 20.4 7,191
09/12/2024 20.5 2,896
10/12/2024 20.3 26,872
11/12/2024 20 7,826
12/12/2024 20 9,995
13/12/2024 20.1 5,837
16/12/2024 20 4,096
17/12/2024 20 3,963
18/12/2024 20.1 4,054
19/12/2024 20.2 3,700
20/12/2024 20.3 8,385
23/12/2024 20.6 3,145
27/12/2024 20.2 4,280
30/12/2024 20.1 30,669
02/01/2025 20.6 1,738
03/01/2025 20.5 2,117
07/01/2025 20.6 4,274
08/01/2025 20.4 2,081
09/01/2025 20.5 3,427
10/01/2025 20.3 2,735
13/01/2025 20 2,884
14/01/2025 20.1 5,607
15/01/2025 20.9 5,254
16/01/2025 21 2,843
17/01/2025 21 2,158
20/01/2025 20.6 1,700
21/01/2025 20.8 753
22/01/2025 20.9 259
23/01/2025 20.4 1,702
24/01/2025 20.7 1,201
27/01/2025 20.4 1,131
28/01/2025 20.5 1,378
29/01/2025 20.6 460
30/01/2025 20.7 2,727
31/01/2025 20.7 1,744
03/02/2025 20.7 855
04/02/2025 20.2 1,136
05/02/2025 20.6 26,097
06/02/2025 20.8 12,400
07/02/2025 21.2 7,426
10/02/2025 23 5,499
11/02/2025 22.7 6,801
12/02/2025 23.2 1,986
13/02/2025 23.2 4,905
14/02/2025 22.1 13,288
17/02/2025 23.7 6,399
18/02/2025 24.8 12,189
19/02/2025 25.4 10,569
20/02/2025 25.7 7,104
21/02/2025 25.8 3,919
24/02/2025 26 10,660
25/02/2025 26 9,891
26/02/2025 25.9 6,918
27/02/2025 27 12,040
28/02/2025 27.2 11,471
03/03/2025 26.9 6,422
04/03/2025 26.7 4,834
05/03/2025 26.7 1,380
06/03/2025 26.6 4,527
07/03/2025 26.6 3,757
10/03/2025 27.2 3,836
11/03/2025 26.8 1,989
12/03/2025 27 1,919
13/03/2025 26.9 812
14/03/2025 26.7 618
17/03/2025 27.4 3,100
18/03/2025 27 5,967
19/03/2025 27.2 5,891
20/03/2025 28.1 2,618
21/03/2025 27.7 2,777
24/03/2025 27.8 2,129
25/03/2025 28 3,955
26/03/2025 27.3 1,398
27/03/2025 27.8 1,041
28/03/2025 27.8 2,091
31/03/2025 26.9 2,822
01/04/2025 26.9 1,557
02/04/2025 26 180
03/04/2025 25.8 3,279
04/04/2025 27.5 4,422
07/04/2025 24.4 11,143
08/04/2025 24.5 8,618
09/04/2025 23.1 2,310
10/04/2025 23.8 4,765
11/04/2025 24.3 2,934
14/04/2025 24.9 1,694
15/04/2025 25.6 2,244
16/04/2025 25.3 949
17/04/2025 24 506
22/04/2025 23.8 3,148
23/04/2025 24.8 5,824
24/04/2025 25.6 2,718
25/04/2025 25.3 1,242
28/04/2025 25.2 1,622
29/04/2025 25.9 1,909
30/04/2025 27.1 6,564
02/05/2025 27 1,329
05/05/2025 26.4 1,564
06/05/2025 26.7 2,850
07/05/2025 26.9 3,585
08/05/2025 26.9 281
09/05/2025 27.5 2,502
12/05/2025 27.6 4,775
13/05/2025 28.7 5,368
14/05/2025 28.5 2,187
15/05/2025 28.3 3,378
16/05/2025 28.7 2,514
19/05/2025 28.8 1,821
20/05/2025 29.8 3,851
21/05/2025 29.7 24,587
22/05/2025 29.7 979
23/05/2025 29.4 4,376
26/05/2025 29.6 3,175
27/05/2025 29.5 2,255
28/05/2025 29.5 1,822
30/05/2025 29.8 3,332
02/06/2025 30 3,317
03/06/2025 29.2 391
04/06/2025 29 1,927
05/06/2025 29.3 521
06/06/2025 29.3 709
09/06/2025 28.7 1,551
10/06/2025 28.3 1,144
11/06/2025 28.7 668
12/06/2025 27.8 1,045
13/06/2025 27.8 179
16/06/2025 27.2 1,126
17/06/2025 28.4 3,270
18/06/2025 28.7 3,750
19/06/2025 29.7 2,755
23/06/2025 28.4 1,224
24/06/2025 27.2 2,964
25/06/2025 27.2 584
26/06/2025 27.6 325
27/06/2025 27.3 1,143
30/06/2025 27.1 717
01/07/2025 27.2 591
02/07/2025 27 2,029
03/07/2025 27.4 647
04/07/2025 28.8 4,656
07/07/2025 29.1 2,033
08/07/2025 29.2 1,715
09/07/2025 29.2 1,060
10/07/2025 30 2,945
11/07/2025 30.1 5,509
14/07/2025 29.7 5,465
15/07/2025 30.1 2,815
16/07/2025 30.2 1,634
17/07/2025 30 1,538
18/07/2025 29.8 2,250
21/07/2025 30 1,342
22/07/2025 30.3 6,029
23/07/2025 30.3 1,673
24/07/2025 30.6 4,390
25/07/2025 31.8 3,378
28/07/2025 31.7 3,981
29/07/2025 31.6 2,150
30/07/2025 31.8 2,984
31/07/2025 32 2,390
01/08/2025 31.7 2,749
04/08/2025 31.6 2,154
05/08/2025 31.8 3,585
06/08/2025 31.5 1,779
07/08/2025 30.7 11,468
08/08/2025 30.8 2,375
11/08/2025 29.8 2,987
12/08/2025 29.9 916
13/08/2025 29.8 1,539
14/08/2025 29.9 760
15/08/2025 29.7 1,024
18/08/2025 29.6 1,569
19/08/2025 29.5 1,162
20/08/2025 29.4 1,936
21/08/2025 29.2 644
22/08/2025 29.3 1,810
25/08/2025 29.3 532
26/08/2025 29.5 417
27/08/2025 29.4 720
28/08/2025 29.6 1,272
29/08/2025 29.5 1,502
01/09/2025 29.2 632
02/09/2025 28.8 463
03/09/2025 28 1,443
04/09/2025 28.3 1,392
05/09/2025 28 713
08/09/2025 28.4 1,514
09/09/2025 28.1 669
10/09/2025 27.7 7,564
11/09/2025 27.5 3,266
12/09/2025 28.2 1,555
15/09/2025 28.9 4,197
16/09/2025 28.2 1,234
17/09/2025 29 2,828