Ponsse Share History from to

Date Close Volume
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
22/09/2023 26.05 789
25/09/2023 26.15 554
26/09/2023 25.9 860
27/09/2023 26.25 879
28/09/2023 26.5 1,032
29/09/2023 26.2 4,536
02/10/2023 26.05 525
03/10/2023 26 1,005
04/10/2023 26.5 2,681
05/10/2023 25.95 4,145
06/10/2023 26 2,704
09/10/2023 25.8 1,269
10/10/2023 26.15 342
11/10/2023 26.4 761
12/10/2023 26.55 1,005
13/10/2023 25.85 848
16/10/2023 25.3 1,846
17/10/2023 25.3 548
18/10/2023 25.45 6,524
19/10/2023 24.9 1,046
20/10/2023 24.25 1,110
23/10/2023 23.65 2,618
24/10/2023 23.4 3,183
25/10/2023 24.6 724
26/10/2023 25.45 612
27/10/2023 24.4 701
30/10/2023 24.85 368
31/10/2023 24.8 101,840
01/11/2023 23.6 4,121
02/11/2023 23.4 2,485
03/11/2023 23.55 1,580
06/11/2023 23.7 1,219
07/11/2023 23.5 1,120
08/11/2023 24 2,986
09/11/2023 24.3 17,003
10/11/2023 24.55 2,219
13/11/2023 23.75 5,249
14/11/2023 24.2 1,223
15/11/2023 24.4 1,664
16/11/2023 24.75 832
17/11/2023 25.05 2,444
20/11/2023 24.55 1,750
21/11/2023 24 13,962
22/11/2023 23.5 3,328
23/11/2023 23 8,496
24/11/2023 23.2 5,345
27/11/2023 23.65 2,790
28/11/2023 23.5 3,918
29/11/2023 23.7 1,673
30/11/2023 23.4 1,979
01/12/2023 23.3 4,711
04/12/2023 23.25 2,444
05/12/2023 23.15 1,429
07/12/2023 22.7 7,249
08/12/2023 22.4 8,097
11/12/2023 22.3 5,922
12/12/2023 22.05 2,660
13/12/2023 21.9 6,105
14/12/2023 21.95 6,033
15/12/2023 22.35 15,829
18/12/2023 21.9 7,307
19/12/2023 21.95 6,471
20/12/2023 22.35 3,774
21/12/2023 22.85 4,413
22/12/2023 22.7 8,002
27/12/2023 22.75 6,807
28/12/2023 22.95 7,228
29/12/2023 22.6 10,100
02/01/2024 23 8,317
03/01/2024 22.65 2,897
04/01/2024 22.7 7,030
05/01/2024 23.4 5,479
08/01/2024 23.1 3,547
09/01/2024 23.65 5,202
10/01/2024 23.7 3,467
11/01/2024 23.55 3,409
12/01/2024 23.3 5,693
15/01/2024 22.8 2,934
16/01/2024 22.55 1,366
17/01/2024 22.5 2,103
18/01/2024 22.7 1,667
19/01/2024 22.7 2,014
22/01/2024 22.95 2,314
23/01/2024 22.65 6,758
24/01/2024 22.75 1,735
25/01/2024 22.95 3,247
26/01/2024 23.1 1,320
29/01/2024 23 1,507
30/01/2024 22.95 1,993
31/01/2024 23.7 4,820
01/02/2024 23.65 1,373
02/02/2024 23.8 1,927
05/02/2024 22.95 4,613
06/02/2024 23.75 2,887
07/02/2024 23.25 1,563
08/02/2024 23.25 2,682
09/02/2024 23.2 2,489
12/02/2024 22.55 5,194
13/02/2024 22.8 561
14/02/2024 22.65 2,372
15/02/2024 23 1,302
16/02/2024 22.85 2,014
19/02/2024 23.6 5,028
20/02/2024 23.1 5,144
21/02/2024 23.1 2,432
22/02/2024 23 2,456
23/02/2024 23.25 8,400
26/02/2024 23.3 1,524
27/02/2024 23.15 576
28/02/2024 23.2 950