Ponsse Share History from to

Date Close Volume
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
29/02/2024 23.4 2,925
01/03/2024 23.9 2,015
04/03/2024 23.65 1,797
05/03/2024 23.8 2,480
06/03/2024 23.35 1,639
07/03/2024 23.6 552
08/03/2024 23.25 975
11/03/2024 22.9 10,099
12/03/2024 22.95 8,161
13/03/2024 23.2 4,870
14/03/2024 23.05 3,051
15/03/2024 22.8 783
18/03/2024 22.8 1,209
19/03/2024 22.8 778
20/03/2024 22.9 1,571
21/03/2024 23 2,318
22/03/2024 22.8 3,027
25/03/2024 23.25 2,555
26/03/2024 23.05 3,455
27/03/2024 23.6 1,013
28/03/2024 23.6 5,085
02/04/2024 23.9 3,887
03/04/2024 23.9 1,238
04/04/2024 23.4 1,350
05/04/2024 23.5 1,383
08/04/2024 23.5 1,319
09/04/2024 23.5 3,761
10/04/2024 23.5 1,512
11/04/2024 23.4 365
12/04/2024 23.5 930
15/04/2024 23.3 18,301
16/04/2024 22.9 3,854
17/04/2024 23.4 465
18/04/2024 23.3 1,513
19/04/2024 22.6 10,577
22/04/2024 23 2,275
23/04/2024 23.2 2,108
24/04/2024 23 3,480
25/04/2024 22.6 2,709
26/04/2024 22.9 965
29/04/2024 22.6 336
30/04/2024 22.9 1,289
02/05/2024 22.9 675
03/05/2024 22.8 713
06/05/2024 22.3 11,496
07/05/2024 22.2 1,828
08/05/2024 22.1 2,946
10/05/2024 22.3 3,240
13/05/2024 22.4 3,138
14/05/2024 22.4 4,487
15/05/2024 22.4 2,200
16/05/2024 22.8 2,935
17/05/2024 23.2 2,269
20/05/2024 23.2 3,675
21/05/2024 23.8 2,925
22/05/2024 24.6 2,384
23/05/2024 25 5,243
24/05/2024 24.6 5,424
27/05/2024 24.6 3,396
28/05/2024 24.6 12,122
29/05/2024 24.6 2,228
30/05/2024 24.3 2,086
31/05/2024 24.4 17,160
03/06/2024 24.1 1,992
04/06/2024 24.6 3,087
05/06/2024 24.4 1,107
06/06/2024 24.4 970
07/06/2024 24.4 409
10/06/2024 24.5 2,433
11/06/2024 25.7 5,922
12/06/2024 25.3 3,037
13/06/2024 25.3 1,674
14/06/2024 25.4 13,329
17/06/2024 25 931
18/06/2024 25.1 6,795
19/06/2024 25.6 2,487
20/06/2024 25.2 3,256
24/06/2024 25.6 4,297
25/06/2024 25.8 2,356
26/06/2024 25.7 3,202
27/06/2024 26.1 2,494
28/06/2024 26.1 1,043
01/07/2024 25.8 754
02/07/2024 25.9 1,143
03/07/2024 25.6 1,836
04/07/2024 25.6 233
05/07/2024 26.1 1,103
08/07/2024 25.8 1,064
09/07/2024 25.3 4,050
10/07/2024 25.9 828
11/07/2024 26 2,224
12/07/2024 26.4 416
15/07/2024 26.6 1,809
16/07/2024 26.5 763
17/07/2024 26.5 1,016
18/07/2024 26.6 3,164
19/07/2024 26.3 1,347
22/07/2024 26.5 866
23/07/2024 25.6 2,434
24/07/2024 25.8 456
25/07/2024 25.4 407
26/07/2024 26 2,864
29/07/2024 25.6 4,666
30/07/2024 24 8,073
31/07/2024 24.2 854
01/08/2024 24.8 1,292
02/08/2024 24.1 1,641
05/08/2024 23.1 3,254
06/08/2024 23.3 856
07/08/2024 24.1 10,490
08/08/2024 24.7 1,705
09/08/2024 23.8 11,466
12/08/2024 22.9 5,965
13/08/2024 23.1 4,594
14/08/2024 22.8 3,294
15/08/2024 23 20,952
16/08/2024 22.9 1,235
19/08/2024 22.8 2,216
20/08/2024 22.3 4,232
21/08/2024 22.3 1,636
22/08/2024 22.4 1,240
23/08/2024 22.4 2,859
26/08/2024 23 2,971
27/08/2024 22.4 1,283
28/08/2024 22.8 2,257
29/08/2024 22.6 2,299
30/08/2024 22.6 22,255
02/09/2024 22.7 418
03/09/2024 22.5 900
04/09/2024 22.7 1,329
05/09/2024 22 4,963
06/09/2024 22 2,944
09/09/2024 21.9 1,027
10/09/2024 22 2,549
11/09/2024 21.7 2,563
12/09/2024 20.8 6,522
13/09/2024 21.8 3,524
16/09/2024 21.1 2,327
17/09/2024 20.8 7,153
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