Ponsse Oyj 1 - Price History
Monthly price history for PON1V.HE (Ponsse Oyj 1)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €22.30 | €22.30 |
| April 2024 | €22.90 | €22.90 |
| March 2024 | €23.05 | €23.60 |
| February 2024 | €22.85 | €23.40 |
| January 2024 | €23.14 | €23.70 |
| December 2023 | €22.07 | €22.60 |
| November 2023 | €22.85 | €23.40 |
| October 2023 | €24.22 | €24.80 |
| September 2023 | €25.59 | €26.20 |
| August 2023 | €28.61 | €29.30 |
| July 2023 | €31.15 | €31.90 |
| June 2023 | €31.25 | €32 |
| May 2023 | €28.81 | €29.50 |
| April 2023 | €27.78 | €28.45 |
| March 2023 | €26.90 | €28.15 |
| February 2023 | €25.51 | €26.70 |
| January 2023 | €25.08 | €26.25 |
| December 2022 | €24.18 | €25.30 |
| November 2022 | €24.80 | €25.95 |
| October 2022 | €24.03 | €25.15 |
| September 2022 | €23.60 | €24.70 |
| August 2022 | €25.13 | €26.30 |
| July 2022 | €25.13 | €26.30 |
| June 2022 | €24.13 | €25.25 |
| May 2022 | €26.28 | €27.50 |
| April 2022 | €28.14 | €29.45 |
| March 2022 | €30.70 | €32.75 |
| February 2022 | €29.67 | €31.65 |
| January 2022 | €37.45 | €39.95 |
| December 2021 | €39.56 | €42.20 |
| November 2021 | €39.56 | €42.20 |
| October 2021 | €41.90 | €44.70 |
| September 2021 | €37.36 | €39.85 |
| August 2021 | €41.24 | €44 |
| July 2021 | €40.26 | €42.95 |
| June 2021 | €39.74 | €42.40 |
| May 2021 | €40.40 | €43.10 |
| April 2021 | €41.43 | €44.20 |
| March 2021 | €34.88 | €37.80 |
| February 2021 | €30.91 | €33.50 |
| January 2021 | €29.43 | €31.90 |
| December 2020 | €26.94 | €29.20 |
| November 2020 | €26.30 | €28.50 |
| October 2020 | €25.23 | €27.35 |
| September 2020 | €21.87 | €23.70 |
| August 2020 | €23.16 | €25.10 |
| July 2020 | €23.25 | €25.20 |
| June 2020 | €23.44 | €25.40 |
| May 2020 | €23.11 | €25.05 |
| April 2020 | €21.51 | €23.60 |
| March 2020 | €18.68 | €20.50 |
| February 2020 | €23.10 | €25.35 |
| January 2020 | €28.76 | €31.55 |
| December 2019 | €28.25 | €31 |
| November 2019 | €25.06 | €27.50 |
| October 2019 | €25.47 | €27.95 |
| September 2019 | €25.61 | €28.10 |
| August 2019 | €25.06 | €27.50 |
| July 2019 | €25.88 | €28.40 |
| June 2019 | €28.98 | €31.80 |
| May 2019 | €26.75 | €29.35 |
| April 2019 | €27.34 | €30 |
| March 2019 | €25.84 | €29.10 |
| February 2019 | €24.68 | €27.80 |
| January 2019 | €24.33 | €27.40 |
| December 2018 | €21.98 | €24.75 |
| November 2018 | €25.62 | €28.85 |
| October 2018 | €24.15 | €27.20 |
| September 2018 | €26.50 | €29.85 |
| August 2018 | €27.70 | €31.20 |
| July 2018 | €27.48 | €30.95 |
| June 2018 | €26.68 | €30.05 |
| May 2018 | €26.81 | €30.20 |
| April 2018 | €27.70 | €31.20 |
| March 2018 | €24.74 | €28.65 |
| February 2018 | €23.79 | €27.55 |
| January 2018 | €22.45 | €26 |
| December 2017 | €22.78 | €26.38 |
| November 2017 | €23.14 | €26.79 |
| October 2017 | €23.27 | €26.94 |
| September 2017 | €20.60 | €23.85 |
| August 2017 | €20.32 | €23.53 |
| July 2017 | €21.15 | €24.49 |
| June 2017 | €20.51 | €23.75 |
| May 2017 | €20.58 | €23.83 |
| April 2017 | €20.05 | €23.22 |
| March 2017 | €18.40 | €21.90 |
| February 2017 | €17.77 | €21.15 |
| January 2017 | €20 | €23.80 |
| December 2016 | €20.15 | €23.98 |
| November 2016 | €18.73 | €22.29 |
| October 2016 | €19.12 | €22.76 |
| September 2016 | €21.01 | €25 |
| August 2016 | €21.02 | €25.02 |
| July 2016 | €22.27 | €26.50 |
| June 2016 | €19.24 | €22.90 |
| May 2016 | €17.56 | €20.90 |
| April 2016 | €18.77 | €22.34 |
| March 2016 | €18.04 | €22.01 |
| February 2016 | €15.57 | €19 |
| January 2016 | €14.88 | €18.16 |
| December 2015 | €15.05 | €18.36 |
| November 2015 | €15.53 | €18.95 |
| October 2015 | €14.28 | €17.42 |
| September 2015 | €12.10 | €14.77 |
| August 2015 | €12.14 | €14.82 |
| July 2015 | €12.04 | €14.69 |
| June 2015 | €11.04 | €13.47 |
| May 2015 | €11.74 | €14.33 |
| April 2015 | €12.28 | €14.99 |
| March 2015 | €11.65 | €14.64 |
| February 2015 | €11.62 | €14.60 |
| January 2015 | €9.90 | €12.44 |
| December 2014 | €9.57 | €12.02 |
| November 2014 | €9.84 | €12.37 |
| October 2014 | €9.63 | €12.10 |
| September 2014 | €9.55 | €12 |
| August 2014 | €9.86 | €12.39 |
| July 2014 | €9.61 | €12.07 |
| June 2014 | €8.90 | €11.18 |
| May 2014 | €8.82 | €11.08 |
| April 2014 | €8.79 | €11.04 |
| March 2014 | €8.12 | €10.50 |
| February 2014 | €8.04 | €10.40 |
| January 2014 | €7.30 | €9.45 |
| December 2013 | €7.58 | €9.81 |
| November 2013 | €7.33 | €9.48 |
| October 2013 | €6.92 | €8.95 |
| September 2013 | €5.64 | €7.30 |
| August 2013 | €5.22 | €6.75 |
| July 2013 | €4.50 | €5.82 |
| June 2013 | €4.44 | €5.74 |
| May 2013 | €4.60 | €5.95 |
| April 2013 | €4.59 | €5.94 |
| March 2013 | €4.72 | €6.36 |
| February 2013 | €4.75 | €6.40 |
| January 2013 | €5.03 | €6.77 |
| December 2012 | €4.41 | €5.94 |
| November 2012 | €4.17 | €5.61 |
| October 2012 | €4.54 | €6.11 |
| September 2012 | €4.98 | €6.71 |
| August 2012 | €4.94 | €6.65 |
| July 2012 | €4.95 | €6.67 |
| June 2012 | €5.05 | €6.80 |
| May 2012 | €4.98 | €6.70 |
| April 2012 | €5.83 | €7.85 |
| March 2012 | €5.72 | €8.05 |
| February 2012 | €5.72 | €8.05 |
| January 2012 | €5.20 | €7.32 |
| December 2011 | €4.97 | €7 |
| November 2011 | €5.26 | €7.41 |
| October 2011 | €5.23 | €7.36 |
| September 2011 | €5.08 | €7.15 |
| August 2011 | €5.47 | €7.70 |
| July 2011 | €6.75 | €9.50 |
| June 2011 | €7.07 | €9.95 |
| May 2011 | €7.60 | €10.70 |
| April 2011 | €7.86 | €11.06 |
| March 2011 | €7.89 | €11.46 |
| February 2011 | €7.88 | €11.45 |
| January 2011 | €7.71 | €11.20 |
| December 2010 | €7.44 | €10.80 |
| November 2010 | €6.82 | €9.91 |
| October 2010 | €7.50 | €10.89 |
| September 2010 | €7.49 | €10.87 |
| August 2010 | €7.58 | €11 |
| July 2010 | €6.14 | €8.92 |
| June 2010 | €5.64 | €8.19 |
| May 2010 | €5.68 | €8.25 |
| April 2010 | €6.23 | €9.04 |
| March 2010 | €5.30 | €7.85 |
| February 2010 | €4.75 | €7.03 |
| January 2010 | €4.96 | €7.35 |
| December 2009 | €4.71 | €6.97 |
| November 2009 | €3.82 | €5.65 |
| October 2009 | €3.45 | €5.20 |
| September 2009 | €3.68 | €5.56 |
| August 2009 | €3.01 | €4.54 |
| July 2009 | €2.97 | €4.48 |
| June 2009 | €2.52 | €3.80 |
| May 2009 | €2.52 | €3.81 |
| April 2009 | €2.19 | €3.30 |
| March 2009 | €2.21 | €3.34 |
| February 2009 | €2.62 | €3.95 |
| January 2009 | €3.31 | €5 |
| December 2008 | €2.98 | €4.50 |
| November 2008 | €3.30 | €4.98 |
| October 2008 | €3.51 | €5.30 |
| September 2008 | €5.63 | €8.50 |
| August 2008 | €7.02 | €10.60 |
| July 2008 | €7.62 | €11.50 |
| June 2008 | €7.55 | €11.39 |
| May 2008 | €8.71 | €13.14 |
| April 2008 | €9.60 | €14.49 |
| March 2008 | €9.61 | €15 |
| February 2008 | €9.29 | €14.50 |
| January 2008 | €8.58 | €13.40 |
| December 2007 | €9.09 | €14.20 |
| November 2007 | €10.09 | €15.75 |
| October 2007 | €11.21 | €17.50 |
| September 2007 | €11.53 | €18 |
| August 2007 | €11.12 | €17.37 |
| July 2007 | €11.88 | €18.55 |
| June 2007 | €11.05 | €17.25 |
| May 2007 | €9.64 | €15.05 |
| April 2007 | €9.12 | €14.24 |
| March 2007 | €8.09 | €13 |
| February 2007 | €7.91 | €12.72 |
| January 2007 | €8.68 | €13.95 |
| December 2006 | €8.09 | €13 |
| November 2006 | €8.09 | €13 |
| October 2006 | €7.99 | €12.85 |
| September 2006 | €8.02 | €12.90 |
| August 2006 | €7.41 | €11.92 |
| July 2006 | €7.28 | €11.71 |
| June 2006 | €7.53 | €12.10 |
| May 2006 | €7.51 | €12.08 |
| April 2006 | €8.18 | €13.15 |
| March 2006 | €8.46 | €13.60 |
| February 2006 | €8.57 | €28.36 |
| January 2006 | €7.16 | €23.70 |
| December 2005 | €6.74 | €22.29 |
| November 2005 | €6.03 | €19.96 |
| October 2005 | €5.62 | €18.60 |
| September 2005 | €5.74 | €19 |
| August 2005 | €5.74 | €19 |
| July 2005 | €5.92 | €19.57 |
| June 2005 | €5.65 | €18.70 |
| May 2005 | €5.44 | €17.99 |
| April 2005 | €5.27 | €17.45 |
| March 2005 | €4.58 | €15.14 |
| February 2005 | €5.32 | €17.82 |
| January 2005 | €5.30 | €17.74 |
| December 2004 | €4.27 | €14.30 |
| November 2004 | €4.46 | €14.95 |
| October 2004 | €3.75 | €26.80 |
| September 2004 | €3.20 | €22.83 |
| August 2004 | €3.06 | €21.90 |
| July 2004 | €3.08 | €22 |
| June 2004 | €2.97 | €21.25 |
| May 2004 | €2.87 | €20.50 |
| April 2004 | €2.90 | €20.74 |
| March 2004 | €2.45 | €17.50 |
| February 2004 | €2.50 | €19.81 |
| January 2004 | €2.17 | €17.20 |
| December 2003 | €2.08 | €16.45 |
| November 2003 | €2.28 | €18.05 |
| October 2003 | €2.11 | €16.75 |
| September 2003 | €1.72 | €13.60 |
| August 2003 | €1.55 | €12.30 |
| July 2003 | €1.43 | €11.30 |
| June 2003 | €1.26 | €10 |
| May 2003 | €1.26 | €10 |
| April 2003 | €1.27 | €10.05 |
| March 2003 | €1.26 | €10 |
| February 2003 | €1.25 | €10.49 |
| January 2003 | €1.26 | €10.60 |
| December 2002 | €1.28 | €10.75 |
| November 2002 | €1.22 | €10.30 |
| October 2002 | €1.19 | €10 |
| September 2002 | €1.19 | €10 |
| August 2002 | €1.19 | €10.05 |
| July 2002 | €1.25 | €10.50 |
| June 2002 | €1.21 | €10.20 |
| May 2002 | €1.22 | €10.30 |
| April 2002 | €1.23 | €10.36 |
| March 2002 | €1.25 | €10.50 |
| February 2002 | €1.19 | €10.60 |
| January 2002 | €1.10 | €9.80 |
| December 2001 | €1.04 | €9.25 |
| November 2001 | €1.06 | €9.45 |
| October 2001 | €1.06 | €9.50 |
| September 2001 | €1.12 | €9.98 |
| August 2001 | €1.12 | €9.99 |
| July 2001 | €1.10 | €9.80 |
| June 2001 | €1.06 | €9.49 |
| May 2001 | €1.10 | €9.85 |
| April 2001 | €1.12 | €10 |
| March 2001 | €1.24 | €11.10 |
| February 2001 | €1.25 | €11.90 |
| January 2001 | €1.21 | €11.50 |
| December 2000 | €1.16 | €11 |
| November 2000 | €1.16 | €11 |
| October 2000 | €1.35 | €12.80 |
| September 2000 | €1.42 | €13.49 |
| August 2000 | €1.48 | €14 |
| July 2000 | €1.53 | €14.50 |
| June 2000 | €1.37 | €13 |
| May 2000 | €1.46 | €13.85 |
| April 2000 | €1.46 | €13.90 |
| March 2000 | €1.37 | €13 |
| February 2000 | €1.26 | €24.90 |
| January 2000 | €1.22 | €24 |
| December 1999 | €1.17 | €23 |
| November 1999 | €1.07 | €21 |
| October 1999 | €0.96 | €19 |
| September 1999 | €0.94 | €18.50 |
| August 1999 | €1.11 | €21.80 |
| July 1999 | €1.09 | €21.50 |
| June 1999 | €1.07 | €21 |
| May 1999 | €1.17 | €23.02 |
| April 1999 | €1.19 | €23.50 |
| March 1999 | €1.19 | €23.50 |
| February 1999 | €1.13 | €23 |
| January 1999 | €1.27 | €26 |
| December 1998 | €1.39 | €28.42 |
| November 1998 | €1.40 | €28.59 |
| October 1998 | €1.57 | €31.96 |
| September 1998 | €1.90 | €38.68 |
| August 1998 | €1.90 | €38.68 |
| July 1998 | €2.17 | €44.23 |
| June 1998 | €2.06 | €42.05 |
| May 1998 | €2.07 | €42.22 |
| April 1998 | €1.91 | €39.02 |
| March 1998 | €1.53 | €31.28 |
| February 1998 | €1.35 | €28.26 |
| January 1998 | €1.26 | €26.24 |
| December 1997 | €1.21 | €25.23 |
| November 1997 | €1.17 | €24.39 |
| October 1997 | €1.17 | €24.39 |
| September 1997 | €0.96 | €20.01 |
| August 1997 | €0.97 | €20.18 |
| July 1997 | €0.97 | €20.18 |
| June 1997 | €0.87 | €18.16 |
| May 1997 | €0.92 | €19.17 |
| April 1997 | €0.93 | €19.34 |
| March 1997 | €0.88 | €19 |
| February 1997 | €0.81 | €17.49 |
| January 1997 | €0.68 | €14.80 |
| December 1996 | €0.68 | €14.80 |
| November 1996 | €0.68 | €14.72 |
| October 1996 | €0.58 | €12.61 |
| September 1996 | €0.49 | €10.61 |
| August 1996 | €0.50 | €10.76 |
| July 1996 | €0.50 | €10.76 |
| June 1996 | €0.46 | €10.01 |
PON1V.HE
Price: €22.30
52 week price:
Dividend Yield: 2.39%
5-year range yield:
Forward Dividend Yield: 2.49%
Payout Ratio: 51.40%
Payout Ratio Range:
Dividend Per Share: 0.55 EUR
Earnings Per Share: 0.45 EUR
P/E Ratio: 50.89
Exchange: HEL
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Market Capitalization: 640.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: -9.15%
DGR5: -2.91%
DGR10: 11.18%