PNE AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	8.850	9.020	8.740	8.850	8.814	53,710
2026-02-09	9.180	9.180	8.790	8.840	8.804	61,588
2026-02-06	9.100	9.260	8.900	9.040	9.003	40,472
2026-02-05	9.490	9.630	8.930	9.090	9.053	73,523
2026-02-04	10.000	10.000	9.340	9.420	9.382	67,902
2026-02-03	9.940	9.940	9.640	9.740	9.700	30,606
2026-02-02	10.120	10.120	9.650	9.780	9.740	83,109
2026-01-30	10.160	10.160	9.890	9.890	9.850	45,364
2026-01-29	10.000	10.100	9.900	10.000	9.959	30,461
2026-01-28	9.940	10.160	9.750	9.970	9.929	28,002
2026-01-27	9.750	10.000	9.540	10.000	9.959	117,883
2026-01-26	9.250	9.600	8.520	9.600	9.561	122,484
2026-01-23	9.750	9.750	9.380	9.450	9.412	20,728
2026-01-22	9.330	9.750	9.330	9.490	9.451	59,852
2026-01-21	9.350	9.440	9.210	9.400	9.362	26,001
2026-01-20	9.500	9.530	9.320	9.350	9.312	28,695
2026-01-19	9.500	9.750	9.500	9.580	9.541	41,031
2026-01-16	9.590	9.700	9.240	9.600	9.561	60,199
2026-01-15	9.610	9.840	9.440	9.730	9.690	101,031
2026-01-14	10.340	10.600	9.340	9.680	9.641	177,066
2026-01-13	10.260	10.500	10.020	10.320	10.278	24,690
2026-01-12	10.580	10.780	10.100	10.160	10.119	49,663
2026-01-09	10.520	10.640	10.400	10.480	10.437	18,766
2026-01-08	10.400	10.560	10.180	10.520	10.477	65,748
2026-01-07	10.260	10.400	10.180	10.400	10.358	29,367
2026-01-06	10.220	10.320	10.020	10.300	10.258	35,717
2026-01-05	10.300	10.320	10.140	10.260	10.218	35,480
2026-01-02	10.220	10.220	10.060	10.200	10.158	14,461
2025-12-30	10.120	10.340	9.910	10.100	10.059	38,888
2025-12-29	10.060	10.060	9.810	9.970	9.929	15,542
2025-12-23	9.950	10.040	9.840	10.040	9.999	33,237
2025-12-22	9.700	10.120	9.640	9.990	9.949	63,658
2025-12-19	10.120	10.240	9.920	10.100	10.059	313,721
2025-12-18	10.080	10.360	9.900	10.180	10.139	48,347
2025-12-17	9.620	9.950	9.520	9.780	9.740	53,198
2025-12-16	9.810	9.970	9.640	9.640	9.601	44,572
2025-12-15	10.000	10.040	9.690	9.750	9.710	64,667
2025-12-12	10.500	10.500	9.930	10.240	10.198	40,265
2025-12-11	10.200	10.460	10.040	10.200	10.158	50,134
2025-12-10	9.850	10.080	9.750	10.040	9.999	26,387
2025-12-09	9.850	10.200	9.850	9.860	9.820	51,562
2025-12-08	10.200	10.200	9.760	9.860	9.820	31,790
2025-12-05	10.500	10.580	10.200	10.200	10.158	24,613
2025-12-04	10.380	10.480	10.220	10.400	10.358	30,832
2025-12-03	10.300	10.380	10.120	10.320	10.278	41,444
2025-12-02	10.220	10.300	10.120	10.260	10.218	40,863
2025-12-01	10.160	10.260	10.100	10.260	10.218	36,180
2025-11-28	10.240	10.240	10.040	10.200	10.158	13,790
2025-11-27	9.920	10.160	9.830	10.140	10.099	18,284
2025-11-26	9.610	10.000	9.250	9.920	9.880	131,941
2025-11-25	10.120	10.220	9.620	9.720	9.680	65,088
2025-11-24	10.300	10.320	10.000	10.040	9.999	62,328
2025-11-21	10.460	10.460	9.940	10.180	10.139	26,873
2025-11-20	10.600	10.700	10.180	10.400	10.358	48,783
2025-11-19	10.460	10.480	10.240	10.460	10.417	31,390
2025-11-18	10.640	10.640	10.440	10.520	10.477	18,768
2025-11-17	10.700	10.720	10.460	10.520	10.477	36,584
2025-11-14	10.700	10.700	10.200	10.500	10.457	33,859
2025-11-13	10.400	10.980	10.400	10.740	10.696	82,378
2025-11-12	10.500	10.520	10.080	10.080	10.039	48,832

← NewerPage 4 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0400 EUR
2025-05-14	0.0800 EUR
2024-05-31	0.0800 EUR
2023-05-10	0.0800 EUR
2022-05-19	0.0800 EUR
2021-05-20	0.0400 EUR
2020-05-21	0.0400 EUR
2019-05-23	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.