Ponsse Share History from to

Date Close High Low Volume
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
12/12/2019 29.15 29.15 28.85 3,861.00
13/12/2019 29.70 29.70 29.05 12,787.00
16/12/2019 29.95 30.25 29.75 14,198.00
17/12/2019 30.40 30.50 29.75 9,998.00
18/12/2019 30.40 30.55 30.30 7,342.00
19/12/2019 30.65 30.65 30.10 8,205.00
20/12/2019 30.40 30.70 30.30 5,219.00
23/12/2019 30.30 30.55 30.25 6,722.00
27/12/2019 30.35 30.35 30.20 5,591.00
30/12/2019 31.00 31.25 30.30 9,976.00
02/01/2020 31.90 31.95 31.00 9,265.00
03/01/2020 32.20 32.30 31.75 14,629.00
07/01/2020 31.65 32.20 31.55 12,002.00
08/01/2020 31.60 31.90 31.10 6,289.00
09/01/2020 31.85 32.00 31.70 4,950.00
10/01/2020 31.90 32.00 31.80 9,690.00
13/01/2020 32.10 32.10 31.65 6,493.00
14/01/2020 32.00 32.10 31.85 5,010.00
15/01/2020 32.00 32.15 31.95 6,746.00
16/01/2020 32.10 32.20 31.80 6,853.00
17/01/2020 32.10 32.30 32.00 6,498.00
20/01/2020 32.25 32.30 32.00 8,491.00
21/01/2020 32.20 32.45 32.10 4,087.00
22/01/2020 32.10 32.40 32.10 4,528.00
23/01/2020 32.00 32.00 31.60 10,254.00
24/01/2020 31.10 32.00 31.10 5,100.00
27/01/2020 30.75 31.20 30.60 6,387.00
28/01/2020 31.40 31.40 30.75 4,005.00
29/01/2020 31.30 31.30 31.00 2,801.00
30/01/2020 31.60 31.65 31.05 4,935.00
31/01/2020 31.55 31.90 31.30 11,202.00
03/02/2020 30.20 31.45 30.20 8,336.00
04/02/2020 31.15 31.15 30.35 5,173.00
05/02/2020 31.20 31.45 31.05 5,949.00
06/02/2020 30.75 31.30 30.70 5,696.00
07/02/2020 31.50 31.50 30.60 7,040.00
10/02/2020 32.20 32.20 31.30 139,856.00
11/02/2020 32.00 32.20 31.95 3,958.00
12/02/2020 32.20 32.50 31.90 7,876.00
13/02/2020 32.65 32.75 32.30 7,777.00
14/02/2020 32.90 32.90 31.60 6,490.00
17/02/2020 32.40 33.00 32.05 10,740.00
18/02/2020 29.85 30.40 29.00 54,605.00
19/02/2020 29.25 29.85 29.05 27,291.00
20/02/2020 28.50 29.30 28.40 21,298.00
21/02/2020 28.25 28.65 28.20 16,791.00
24/02/2020 26.95 28.20 26.80 16,890.00
25/02/2020 26.00 26.90 26.00 29,120.00
26/02/2020 27.10 27.35 25.60 25,502.00
27/02/2020 25.70 27.40 25.70 17,825.00
28/02/2020 25.35 25.35 23.95 69,006.00
02/03/2020 26.10 26.95 25.15 21,012.00
03/03/2020 27.15 27.45 26.45 22,637.00
04/03/2020 26.60 27.40 26.35 16,509.00
05/03/2020 26.75 27.15 26.45 18,078.00
06/03/2020 26.45 26.90 26.45 21,767.00
09/03/2020 25.20 25.90 24.50 25,484.00
10/03/2020 24.80 26.25 24.80 14,072.00
11/03/2020 23.85 25.25 23.85 12,035.00
12/03/2020 21.40 22.75 20.30 41,330.00
13/03/2020 21.75 22.45 20.65 32,076.00
16/03/2020 21.30 21.80 19.52 34,117.00
17/03/2020 21.00 21.70 19.76 25,107.00
18/03/2020 20.70 21.25 19.80 27,287.00
19/03/2020 21.25 21.45 20.50 34,433.00
20/03/2020 21.40 22.15 21.40 13,780.00
23/03/2020 19.42 21.45 19.42 24,806.00
24/03/2020 19.92 20.30 19.36 23,378.00
25/03/2020 20.75 21.40 20.25 17,560.00
26/03/2020 20.60 22.00 19.90 11,309.00
27/03/2020 20.25 21.40 20.25 9,150.00
30/03/2020 19.78 20.30 19.50 12,384.00
31/03/2020 20.50 20.80 19.84 14,865.00
01/04/2020 20.85 21.05 20.35 10,576.00
02/04/2020 21.50 21.85 20.90 12,031.00
03/04/2020 20.90 21.55 20.75 12,469.00
06/04/2020 21.70 22.00 21.20 12,390.00
07/04/2020 22.80 24.20 22.45 17,799.00
08/04/2020 23.45 23.60 22.80 10,325.00
09/04/2020 24.35 24.45 23.65 10,050.00
14/04/2020 24.90 25.00 24.40 18,224.00
15/04/2020 23.00 25.50 23.00 15,595.00
16/04/2020 23.50 24.25 23.35 10,551.00
17/04/2020 23.35 23.70 23.05 15,333.00
20/04/2020 23.50 23.85 22.80 14,800.00
21/04/2020 22.95 23.75 22.30 11,523.00
22/04/2020 22.60 23.10 22.50 4,784.00
23/04/2020 22.10 22.90 22.10 11,146.00
24/04/2020 22.10 22.85 21.75 12,656.00
27/04/2020 22.35 23.15 22.20 6,601.00
28/04/2020 22.80 23.35 22.40 9,313.00
29/04/2020 23.55 23.75 22.80 15,743.00
30/04/2020 23.60 23.90 23.15 9,748.00
04/05/2020 22.25 23.45 22.10 18,110.00
05/05/2020 22.60 23.70 22.30 4,424.00
06/05/2020 22.75 22.95 22.35 4,288.00
07/05/2020 22.90 22.95 22.60 3,684.00
08/05/2020 23.50 23.75 22.90 542,748.00
11/05/2020 23.40 23.75 23.10 4,794.00
12/05/2020 23.30 23.55 23.15 4,302.00
13/05/2020 22.75 23.40 22.75 3,755.00
14/05/2020 22.05 22.75 21.60 6,860.00
15/05/2020 21.75 22.45 21.60 11,655.00
18/05/2020 21.90 22.25 21.80 8,661.00
19/05/2020 22.60 22.85 22.05 14,793.00
20/05/2020 22.35 22.80 22.15 15,365.00
22/05/2020 22.50 22.80 22.35 4,322.00