Ponsse Share History from to

Date Close High Low Volume
12/12/2018 27.00 27.05 26.45 6,593.00
13/12/2018 26.65 27.00 26.60 5,331.00
14/12/2018 27.10 27.20 26.65 5,727.00
17/12/2018 27.15 27.50 27.00 3,167.00
18/12/2018 26.60 27.10 26.60 80,413.00
19/12/2018 27.30 27.35 26.45 7,411.00
20/12/2018 26.50 27.35 26.10 9,874.00
21/12/2018 25.55 26.55 25.30 14,206.00
27/12/2018 24.95 25.50 24.50 8,471.00
28/12/2018 24.75 25.10 23.85 14,566.00
02/01/2019 26.20 26.45 24.80 7,548.00
03/01/2019 26.10 27.00 26.00 2,278.00
04/01/2019 25.95 26.40 25.50 7,548.00
07/01/2019 26.80 26.85 25.80 5,714.00
08/01/2019 26.70 26.85 26.55 4,293.00
09/01/2019 26.55 26.70 26.10 4,388.00
10/01/2019 26.60 26.70 26.30 3,442.00
11/01/2019 26.55 26.70 26.45 5,310.00
14/01/2019 26.70 26.70 26.60 1,068.00
15/01/2019 26.60 26.70 26.55 1,547.00
16/01/2019 26.45 26.90 26.15 4,960.00
17/01/2019 26.65 26.85 26.40 4,243.00
18/01/2019 27.40 28.00 26.60 9,677.00
21/01/2019 28.00 28.20 27.50 10,568.00
22/01/2019 27.35 27.85 27.35 4,344.00
23/01/2019 27.20 27.30 26.85 3,625.00
24/01/2019 27.40 27.50 27.00 2,998.00
25/01/2019 27.45 27.80 27.00 4,603.00
28/01/2019 27.50 27.65 27.20 2,646.00
29/01/2019 27.45 27.50 27.15 3,205.00
30/01/2019 27.10 27.40 26.70 4,320.00
31/01/2019 27.40 27.45 27.20 1,351.00
01/02/2019 27.40 27.50 27.10 1,439.00
04/02/2019 27.00 27.90 27.00 20,247.00
05/02/2019 28.15 28.15 27.25 11,661.00
06/02/2019 28.75 28.85 27.75 5,942.00
07/02/2019 27.95 29.15 27.95 10,378.00
08/02/2019 27.70 28.60 27.05 4,678.00
11/02/2019 28.00 28.15 27.70 2,118.00
12/02/2019 28.15 28.45 28.10 2,487.00
13/02/2019 28.05 28.50 28.05 3,450.00
14/02/2019 28.30 28.45 27.60 1,701.00
15/02/2019 28.45 28.50 28.20 2,313.00
18/02/2019 28.70 28.85 28.30 7,678.00
19/02/2019 28.25 29.00 28.10 20,129.00
20/02/2019 27.90 28.00 27.80 8,342.00
21/02/2019 27.80 28.10 27.60 4,253.00
22/02/2019 27.80 28.00 27.50 5,790.00
25/02/2019 27.55 27.70 27.50 9,061.00
26/02/2019 27.80 27.80 27.55 5,995.00
27/02/2019 27.75 28.00 27.65 2,987.00
28/02/2019 27.80 27.80 27.35 4,865.00
01/03/2019 27.75 27.80 27.50 4,963.00
04/03/2019 28.20 28.35 27.80 3,208.00
05/03/2019 28.00 28.65 27.80 6,755.00
06/03/2019 28.05 28.25 27.75 6,366.00
07/03/2019 27.45 28.05 27.25 7,778.00
08/03/2019 27.30 28.00 27.20 3,422.00
11/03/2019 28.20 28.25 27.30 7,098.00
12/03/2019 28.40 28.40 28.00 2,262.00
13/03/2019 28.65 28.80 28.50 1,909.00
14/03/2019 29.15 29.15 28.65 5,831.00
15/03/2019 28.85 29.50 28.70 3,895.00
18/03/2019 28.50 29.40 28.40 2,439.00
19/03/2019 28.75 28.90 28.50 5,613.00
20/03/2019 29.10 29.20 28.50 7,485.00
21/03/2019 28.80 28.90 28.60 2,531.00
22/03/2019 29.30 29.30 28.70 6,468.00
25/03/2019 28.90 29.05 28.45 3,520.00
26/03/2019 28.45 29.10 28.15 4,064.00
27/03/2019 28.75 28.80 28.40 3,336.00
28/03/2019 28.95 29.10 28.75 6,281.00
29/03/2019 29.10 29.10 28.75 4,499.00
01/04/2019 29.50 29.60 29.10 4,225.00
02/04/2019 30.10 30.40 29.50 17,181.00
03/04/2019 31.00 31.00 30.15 7,273.00
04/04/2019 30.25 30.80 29.05 4,095.00
05/04/2019 31.10 31.10 29.50 7,778.00
08/04/2019 30.40 31.05 29.50 16,029.00
09/04/2019 30.00 30.40 29.75 5,295.00
10/04/2019 29.85 30.00 29.75 1,518.00
11/04/2019 29.80 30.00 29.25 7,073.00
12/04/2019 30.35 30.35 29.90 4,757.00
15/04/2019 29.70 30.35 29.65 7,876.00
16/04/2019 29.45 30.20 28.75 12,907.00
17/04/2019 29.85 30.95 29.50 7,595.00
18/04/2019 30.15 30.15 29.85 10,937.00
23/04/2019 29.90 30.25 29.85 4,602.00
24/04/2019 29.30 30.00 29.30 2,693.00
25/04/2019 29.60 29.80 28.90 6,335.00
26/04/2019 29.60 30.00 29.60 3,030.00
29/04/2019 30.20 30.40 29.70 12,521.00
30/04/2019 30.00 30.30 29.90 5,535.00
02/05/2019 29.55 30.30 29.55 2,543.00
03/05/2019 30.10 30.25 29.50 6,423.00
06/05/2019 29.40 30.10 29.40 7,538.00
07/05/2019 29.60 30.00 29.40 2,526.00
08/05/2019 28.55 29.75 28.35 8,987.00
09/05/2019 28.10 28.95 28.10 4,041.00
10/05/2019 28.80 29.25 28.05 4,224.00
13/05/2019 28.00 28.80 28.00 2,102.00
14/05/2019 28.40 28.50 28.00 3,207.00
15/05/2019 28.55 28.70 28.40 10,427.00
16/05/2019 28.45 28.55 28.10 6,001.00
17/05/2019 28.50 29.05 28.30 5,459.00
20/05/2019 28.35 28.95 28.10 7,000.00
21/05/2019 28.40 28.65 28.20 5,410.00
22/05/2019 29.00 29.05 28.25 7,267.00
23/05/2019 28.75 29.65 28.75 13,305.00
24/05/2019 29.35 29.35 28.70 6,585.00
27/05/2019 28.80 29.40 28.75 2,954.00
28/05/2019 29.60 29.60 28.70 4,391.00
29/05/2019 29.30 29.60 29.10 8,699.00
31/05/2019 29.35 29.75 28.90 8,254.00
03/06/2019 28.90 29.75 28.90 4,662.00
04/06/2019 28.55 28.90 28.30 5,972.00
05/06/2019 29.00 29.10 28.60 2,152.00
06/06/2019 29.00 29.40 28.80 1,629.00
07/06/2019 28.75 29.00 28.75 1,039.00
10/06/2019 29.15 29.50 28.75 3,330.00
11/06/2019 29.75 29.80 29.10 7,711.00
12/06/2019 30.15 30.45 29.65 10,396.00
13/06/2019 30.70 30.75 29.90 6,932.00
14/06/2019 30.60 30.90 30.50 3,487.00
17/06/2019 30.90 31.05 30.55 6,122.00
18/06/2019 31.10 31.25 30.80 9,751.00
19/06/2019 30.20 31.10 30.20 2,710.00
20/06/2019 30.45 30.75 30.20 555.00
24/06/2019 30.90 31.05 30.75 2,706.00
25/06/2019 31.10 31.30 30.65 5,011.00
26/06/2019 30.55 31.20 30.40 3,255.00
27/06/2019 30.95 30.95 30.45 1,869.00
28/06/2019 31.80 31.80 30.80 9,222.00
01/07/2019 30.80 31.75 30.60 2,531.00
02/07/2019 31.65 31.65 31.10 4,820.00
03/07/2019 31.35 31.75 31.35 2,498.00
04/07/2019 31.55 31.95 31.25 10,136.00
05/07/2019 31.35 31.70 30.65 2,181.00
08/07/2019 31.40 31.45 31.20 3,134.00
09/07/2019 30.70 31.40 30.70 2,094.00
10/07/2019 30.75 31.00 30.75 4,126.00
11/07/2019 30.75 30.75 30.55 5,007.00
12/07/2019 30.75 31.00 30.70 2,628.00
15/07/2019 30.60 30.75 30.60 4,071.00
16/07/2019 30.75 30.75 30.55 1,918.00
17/07/2019 30.40 30.75 30.30 894.00
18/07/2019 28.95 30.65 28.60 4,357.00
19/07/2019 29.00 29.50 28.80 6,340.00
22/07/2019 29.00 29.65 28.90 6,432.00
23/07/2019 29.25 29.30 29.05 3,325.00
24/07/2019 29.10 29.25 28.85 1,739.00
25/07/2019 29.00 29.30 29.00 1,554.00
26/07/2019 28.95 29.20 28.90 2,825.00
29/07/2019 28.50 29.10 28.50 6,647.00
30/07/2019 28.40 28.65 28.40 2,167.00
31/07/2019 28.40 28.65 28.35 3,582.00
01/08/2019 28.40 28.50 28.35 1,299.00
02/08/2019 28.15 28.55 27.95 11,830.00
05/08/2019 27.35 28.20 27.15 8,351.00
06/08/2019 27.00 27.40 26.85 8,956.00
07/08/2019 26.80 27.05 26.80 10,324.00
08/08/2019 27.10 27.20 26.95 6,004.00
09/08/2019 26.95 27.50 26.75 14,028.00
12/08/2019 27.10 27.55 26.80 23,579.00
13/08/2019 28.30 28.65 27.50 17,773.00
14/08/2019 28.60 28.95 28.40 13,853.00
15/08/2019 28.55 28.60 28.05 12,375.00
16/08/2019 28.30 28.60 28.15 4,115.00
19/08/2019 28.30 28.70 28.15 1,660.00
20/08/2019 28.40 28.95 28.30 3,408.00
21/08/2019 28.20 28.50 28.20 1,617.00
22/08/2019 28.35 28.60 28.20 1,244.00
23/08/2019 28.30 28.65 28.30 4,138.00
26/08/2019 28.10 28.25 27.55 4,650.00
27/08/2019 28.90 28.90 27.45 8,671.00
28/08/2019 27.60 28.90 27.55 3,860.00
29/08/2019 28.00 28.00 27.60 1,389.00
30/08/2019 27.50 28.30 27.40 5,272.00
02/09/2019 27.70 27.85 27.40 1,765.00
03/09/2019 27.85 27.85 27.35 2,312.00
04/09/2019 27.70 28.00 27.65 2,891.00
05/09/2019 27.90 28.00 27.70 2,037.00
06/09/2019 27.80 28.00 27.80 1,152.00
09/09/2019 28.20 28.20 27.70 3,182.00
10/09/2019 27.90 28.20 27.70 2,283.00
11/09/2019 27.85 28.25 27.65 5,245.00
12/09/2019 27.90 28.00 27.65 3,131.00
13/09/2019 28.10 28.25 27.90 5,134.00
16/09/2019 28.00 28.15 28.00 1,719.00
17/09/2019 28.15 28.35 28.10 3,843.00
18/09/2019 28.30 28.35 28.00 3,117.00
19/09/2019 28.05 28.30 28.05 1,787.00
20/09/2019 27.95 28.15 27.75 2,389.00
23/09/2019 27.50 28.00 27.50 2,440.00
24/09/2019 27.40 27.70 27.35 2,244.00
25/09/2019 27.60 27.65 27.25 3,892.00
26/09/2019 28.20 28.20 27.65 5,027.00
27/09/2019 28.00 28.20 28.00 1,011.00
30/09/2019 28.10 28.20 28.00 1,265.00
01/10/2019 28.20 28.30 28.10 1,419.00
02/10/2019 28.00 28.30 28.00 3,178.00
03/10/2019 27.35 28.05 27.35 2,136.00
04/10/2019 27.70 27.80 27.40 1,746.00
07/10/2019 27.65 28.00 27.50 1,270.00
08/10/2019 27.60 27.80 27.50 3,091.00
09/10/2019 27.60 27.80 27.40 2,804.00
10/10/2019 28.40 28.40 27.80 5,006.00
11/10/2019 28.65 28.65 28.00 2,704.00
14/10/2019 28.50 28.60 28.05 2,427.00
15/10/2019 28.10 28.60 27.65 4,555.00
16/10/2019 28.35 28.55 28.20 4,551.00
17/10/2019 28.50 28.70 28.35 7,744.00
18/10/2019 28.50 28.60 28.50 1,055.00
21/10/2019 29.25 29.45 28.25 16,057.00
22/10/2019 29.30 30.15 29.25 17,504.00
23/10/2019 28.20 29.20 28.20 9,823.00
24/10/2019 27.80 28.25 27.65 11,123.00
25/10/2019 27.95 28.10 27.80 2,605.00
28/10/2019 28.10 28.35 28.00 3,285.00
29/10/2019 28.10 28.30 27.90 4,451.00
30/10/2019 28.00 28.25 27.85 5,825.00
31/10/2019 27.95 28.35 27.65 3,379.00
01/11/2019 28.00 28.30 27.90 3,598.00
04/11/2019 27.80 28.30 27.80 7,753.00
05/11/2019 28.00 28.25 27.90 4,619.00
06/11/2019 28.00 28.15 28.00 3,530.00
07/11/2019 27.85 28.15 27.80 6,885.00
08/11/2019 27.55 28.00 27.40 18,540.00
11/11/2019 27.55 27.85 27.50 11,737.00
12/11/2019 27.50 27.65 27.50 11,343.00
13/11/2019 27.20 27.70 27.20 32,330.00
14/11/2019 27.20 27.45 27.20 4,894.00
15/11/2019 26.60 27.40 26.60 11,998.00
18/11/2019 26.30 26.95 26.25 15,576.00
19/11/2019 26.20 26.55 26.20 14,804.00
20/11/2019 26.10 26.45 26.05 14,556.00
21/11/2019 25.90 26.20 25.90 16,476.00
22/11/2019 25.55 26.00 25.50 14,462.00
25/11/2019 25.25 25.55 25.20 20,849.00
26/11/2019 27.00 27.00 25.30 189,671.00
27/11/2019 27.40 27.55 26.15 14,497.00
28/11/2019 27.20 27.35 26.90 8,427.00
29/11/2019 27.50 28.00 27.15 18,231.00
02/12/2019 27.70 28.20 27.55 13,740.00
03/12/2019 28.10 28.15 27.75 12,824.00
04/12/2019 28.90 28.90 28.30 29,655.00
05/12/2019 28.70 29.00 28.55 34,104.00
09/12/2019 28.25 28.70 28.05 6,531.00
10/12/2019 29.10 29.20 28.05 16,171.00
11/12/2019 29.00 29.10 28.85 3,338.00