Singapore markets closed

Ponsse Oyj (0FNZ.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
26.05-0.20 (-0.76%)
At close: 04:45PM BST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202326.0026.0526.0026.0526.0559
28 Sept 202326.2026.2526.2026.2526.2564
27 Sept 202326.0026.4025.9526.2526.25164
26 Sept 202326.1526.1526.0026.0026.0071
25 Sept 202326.1526.2026.1526.1526.1521
22 Sept 202326.0026.1526.0026.1526.1530
21 Sept 202326.9026.9026.0026.0026.00204
20 Sept 202326.3026.4526.1026.3026.3058
19 Sept 202326.3526.3526.1526.1526.1552
18 Sept 202326.8526.8526.4026.4026.40162
15 Sept 202327.5527.5527.0527.0527.0526
14 Sept 2023------
13 Sept 202327.3527.3526.9527.1527.15150
12 Sept 202327.7527.8027.4027.7527.7544
11 Sept 202328.0028.0027.5027.7027.7084
08 Sept 202328.0028.0027.8527.9027.90176
07 Sept 202327.4027.4026.5026.9526.95259
06 Sept 202327.4527.4527.4527.4527.45111
05 Sept 202327.9027.9027.4527.4527.4551
04 Sept 202328.6028.8028.0528.2028.20367
01 Sept 202329.2029.2028.6528.9528.9565
31 Aug 202330.4030.4029.7530.0030.0035
30 Aug 202330.4030.4029.9530.0030.0037
29 Aug 202329.6030.0029.6029.8529.8594
25 Aug 202329.9029.9029.3029.3029.30165
24 Aug 202329.1529.1528.4028.4028.40107
23 Aug 202329.2029.2029.1029.1029.10176
22 Aug 202329.7029.8029.5029.5529.5557
21 Aug 202329.3529.5029.2029.2029.20198
18 Aug 202330.3530.3529.3029.7029.7026
17 Aug 202329.6530.2529.6530.1830.1815
16 Aug 202330.0030.0029.5529.7529.75104
15 Aug 202330.1530.6030.1530.5030.50204
14 Aug 202331.5033.0031.5032.2532.25137
11 Aug 202331.0031.5031.0031.4231.42106
10 Aug 202332.7032.7030.9031.3531.3536
09 Aug 202333.0533.0532.6532.6532.6530
08 Aug 202331.1033.9531.1033.7033.70310
07 Aug 202330.8030.8030.8030.8030.802
04 Aug 202330.5030.9530.5030.9030.9020
03 Aug 202331.2531.2530.5030.7030.7013
02 Aug 202330.7031.1530.6031.1531.15240
01 Aug 202331.8531.9031.0531.0531.0516
31 Jul 202331.4031.9031.4031.9031.90199
28 Jul 202330.7530.7530.7530.7530.75150
27 Jul 202330.2532.7530.2532.7532.75215
26 Jul 2023------
25 Jul 202331.0531.9530.7031.1531.15156
24 Jul 202332.2032.2031.9031.9031.90128
21 Jul 202332.5032.5532.5032.5032.5077
20 Jul 202332.9033.2532.9033.2033.2097
19 Jul 202333.2033.2033.2033.2033.2092
18 Jul 202332.7033.4532.7033.4533.45222
17 Jul 202333.5033.5033.1033.1033.1091
14 Jul 202333.9534.0533.9534.0534.0555
13 Jul 202334.4034.4034.3534.3534.3553
12 Jul 202333.7034.5033.7034.4534.45162
11 Jul 2023------
10 Jul 202332.7532.7532.7532.7532.751
07 Jul 202332.8032.8032.8032.8032.8028
06 Jul 202332.7532.8032.7532.7532.7550
05 Jul 202332.1032.8532.1032.6032.60245
04 Jul 202331.9532.4031.8031.8031.8091
03 Jul 202332.0532.0531.5531.7031.7064
30 Jun 202332.1532.5032.1032.2532.2556
29 Jun 2023------
28 Jun 202331.1531.1531.0531.1531.15162
27 Jun 202331.2531.2530.5530.5530.55141
26 Jun 202330.3530.3530.2030.2030.2022
23 Jun 2023------
22 Jun 202330.2030.2029.3030.0030.00197
21 Jun 202329.5530.2029.5530.2030.20208
20 Jun 202329.8029.8029.8029.8029.801
19 Jun 2023------
16 Jun 202331.2031.2031.2031.2031.201
15 Jun 202330.6031.4030.6031.0031.0022
14 Jun 202330.5030.5030.5030.5030.5030
13 Jun 202330.9530.9530.0030.0030.0028
12 Jun 202329.8029.8029.4529.4529.4552
09 Jun 202329.4529.4529.4529.4529.45137
08 Jun 202328.5528.5528.5528.5528.553
07 Jun 202329.2529.2528.7028.7028.7044
06 Jun 2023------
05 Jun 202328.6028.9528.6028.9528.9582
02 Jun 202328.6529.4528.6529.1429.1427
01 Jun 202329.7529.8529.1029.7529.7548
31 May 202328.2528.2528.2528.2528.253
30 May 202328.1028.8028.1028.8028.8096
26 May 202329.0529.0528.9029.0229.0240
25 May 202329.1029.1029.0029.0029.009
24 May 202329.3029.3029.2529.2529.2533
23 May 202328.9028.9028.8528.8528.8536
22 May 202328.8528.8528.8528.8528.8582
19 May 202329.0029.0029.0029.0029.0010
18 May 2023------
17 May 202329.1529.1529.0929.0929.0956
16 May 202329.0029.1029.0029.1029.1049
15 May 2023------
12 May 2023------
11 May 202329.3029.3029.0429.0429.0481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...