PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	21.075	21.500	21.050	21.325	21.063	31,518
2023-01-06	21.325	21.350	21.000	21.175	20.915	1,637
2023-01-05	21.025	21.350	20.800	21.275	21.014	24,103
2023-01-04	21.225	21.400	21.000	21.175	20.915	11,985
2023-01-03	21.075	21.600	21.000	21.325	21.063	19,111
2022-12-30	21.575	21.650	21.100	21.175	20.915	3,796
2022-12-29	20.800	21.550	20.750	21.475	21.212	8,209
2022-12-28	20.850	21.200	20.450	21.075	20.817	84,411
2022-12-23	21.725	21.850	21.400	21.675	21.409	14,397
2022-12-22	22.000	22.150	21.550	21.675	21.409	5,815
2022-12-21	21.625	22.000	21.200	21.725	21.459	15,605
2022-12-20	21.725	21.900	21.300	21.525	21.261	8,734
2022-12-19	20.850	22.000	20.800	21.825	21.557	57,579
2022-12-16	22.350	22.400	21.050	21.125	20.866	24,753
2022-12-15	22.400	22.800	22.250	22.400	22.125	15,036
2022-12-14	22.750	22.850	22.350	22.600	22.323	9,625
2022-12-13	22.900	23.050	22.450	22.850	22.570	21,400
2022-12-12	24.000	24.000	21.850	23.075	22.792	19,864
2022-12-09	23.875	24.100	23.750	24.000	23.706	13,415
2022-12-08	23.125	23.850	23.050	23.675	23.385	33,324
2022-12-07	22.950	23.700	22.850	23.625	23.335	18,327
2022-12-06	23.325	23.350	22.750	23.025	22.743	115,879
2022-12-05	22.850	23.600	22.400	23.075	22.792	38,453
2022-12-02	22.350	22.950	22.350	22.650	22.372	125,519
2022-12-01	21.875	22.400	21.850	22.250	21.977	4,673
2022-11-30	21.925	22.400	21.750	21.825	21.557	22,792
2022-11-29	21.875	21.950	21.550	21.675	21.409	28,725
2022-11-28	21.875	21.950	21.500	21.875	21.607	33,070
2022-11-25	21.625	21.900	21.450	21.725	21.459	53,487
2022-11-24	21.425	21.750	21.050	21.625	21.360	26,807
2022-11-23	20.447	22.100	20.447	21.675	21.409	129,864
2022-11-22	20.020	20.050	19.800	20.010	19.765	60,295
2022-11-21	20.900	21.200	20.000	20.120	19.873	30,417
2022-11-18	20.020	21.000	19.940	20.850	20.594	8,362
2022-11-17	20.120	20.400	19.800	20.065	19.819	33,759
2022-11-16	20.310	20.400	20.050	20.200	19.952	15,843
2022-11-15	20.310	20.400	19.920	20.345	20.096	18,035
2022-11-14	20.445	20.550	19.780	20.200	19.952	11,407
2022-11-11	21.375	21.650	20.400	20.550	20.298	17,834
2022-11-10	21.575	21.600	20.950	21.525	21.261	112,011
2022-11-09	20.110	21.300	20.050	21.075	20.817	42,372
2022-11-08	20.010	20.250	19.940	20.100	19.854	14,298
2022-11-07	19.720	20.150	19.520	20.020	19.774	20,568
2022-11-04	19.520	19.940	19.300	19.565	19.325	9,622
2022-11-03	19.765	19.840	19.380	19.380	19.142	14,596
2022-11-02	19.620	19.920	19.440	19.910	19.666	9,386
2022-11-01	19.520	19.840	19.380	19.720	19.478	21,217
2022-10-31	19.730	19.900	19.260	19.280	19.044	15,364
2022-10-28	19.180	19.600	19.180	19.530	19.291	15,044
2022-10-27	19.200	19.580	19.060	19.220	18.984	20,427
2022-10-26	18.740	19.200	18.680	19.170	18.935	4,872
2022-10-25	18.580	18.800	18.140	18.660	18.431	12,704
2022-10-24	18.480	18.820	18.440	18.780	18.550	1,782,936
2022-10-21	18.850	19.120	18.180	18.350	18.125	26,333
2022-10-20	18.580	18.720	17.760	18.370	18.145	23,306
2022-10-19	18.520	18.920	17.940	18.680	18.451	34,684
2022-10-18	18.740	18.800	18.459	18.700	18.471	13,340
2022-10-17	18.330	18.720	18.200	18.580	18.352	7,700
2022-10-14	18.400	18.760	18.240	18.420	18.194	23,756
2022-10-13	17.980	18.460	17.900	18.310	18.085	9,921

← NewerPage 17 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0400 EUR
2025-05-14	0.0400 EUR
2024-05-31	0.0400 EUR
2023-05-10	0.0400 EUR
2022-05-19	0.0400 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.