PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	18.050	18.180	17.800	17.920	17.700	27,960
2022-10-11	17.940	18.260	17.660	17.840	17.621	42,610
2022-10-10	18.030	18.420	17.920	18.270	18.046	27,564
2022-10-07	18.210	18.360	17.940	18.130	17.908	45,829
2022-10-06	18.760	18.900	18.320	18.330	18.105	21,885
2022-10-05	19.110	19.140	18.680	18.780	18.550	16,328
2022-10-04	18.460	19.040	18.460	18.950	18.718	34,762
2022-10-03	17.720	18.160	17.520	17.980	17.760	12,393
2022-09-30	17.310	17.720	17.220	17.660	17.443	13,812
2022-09-29	17.600	17.680	17.100	17.250	17.038	9,602
2022-09-28	17.450	17.640	16.840	17.620	17.404	26,542
2022-09-27	17.020	17.700	16.960	17.470	17.256	76,143
2022-09-26	17.020	17.100	16.840	16.960	16.752	27,863
2022-09-23	17.410	17.420	16.800	17.060	16.851	25,679
2022-09-22	17.600	17.780	17.380	17.490	17.276	22,614
2022-09-21	17.530	17.660	17.460	17.600	17.384	16,368
2022-09-20	17.680	17.700	17.420	17.550	17.335	130,374
2022-09-16	16.920	17.090	16.780	17.040	16.831	159,129
2022-09-15	17.020	17.200	16.781	17.080	16.871	43,607
2022-09-14	17.020	17.120	16.880	17.100	16.890	29,771
2022-09-13	16.610	17.140	16.540	16.900	16.693	29,894
2022-09-12	16.800	16.980	16.640	16.860	16.653	9,600
2022-09-09	16.550	16.940	16.500	16.750	16.545	28,294
2022-09-08	16.280	16.620	16.200	16.530	16.327	89,803
2022-09-07	15.630	16.320	15.420	16.140	15.942	51,293
2022-09-06	15.460	15.940	15.400	15.870	15.675	21,072
2022-09-05	15.280	15.700	15.080	15.460	15.270	62,148
2022-09-02	15.950	16.120	15.800	15.970	15.774	12,246
2022-09-01	16.340	16.340	15.620	15.930	15.735	27,701
2022-08-31	16.320	16.520	16.120	16.490	16.288	13,742
2022-08-30	16.080	16.420	16.020	16.220	16.021	17,820
2022-08-26	17.230	17.480	16.940	17.120	16.910	12,417
2022-08-25	16.920	17.280	16.740	17.160	16.950	20,408
2022-08-24	16.670	17.000	16.520	16.860	16.653	9,085
2022-08-23	16.800	16.840	16.520	16.550	16.347	5,207
2022-08-22	16.670	16.940	16.480	16.530	16.327	45,353
2022-08-19	16.860	16.900	16.300	16.530	16.327	4,180
2022-08-18	16.900	17.060	16.720	16.900	16.693	29,249
2022-08-17	16.710	17.280	16.660	16.960	16.752	15,501
2022-08-16	16.470	16.840	16.200	16.800	16.594	18,083
2022-08-15	16.160	16.640	16.100	16.530	16.327	47,542
2022-08-12	16.020	16.360	15.804	16.040	15.843	11,114
2022-08-11	15.950	16.220	15.700	16.160	15.962	37,102
2022-08-10	15.300	16.200	15.220	15.930	15.735	21,753
2022-08-09	15.770	15.900	15.640	15.870	15.675	23,755
2022-08-08	15.700	15.980	15.700	15.890	15.695	10,303
2022-08-05	15.420	15.700	15.380	15.540	15.349	5,100
2022-08-04	15.630	15.800	14.420	15.320	15.132	20,784
2022-08-03	15.560	16.240	15.520	16.220	16.021	24,718
2022-08-02	15.500	15.620	15.380	15.540	15.349	23,478
2022-08-01	15.610	15.660	15.480	15.580	15.389	14,277
2022-07-29	15.540	15.940	15.500	15.730	15.537	9,175
2022-07-28	14.720	15.620	14.720	15.400	15.211	22,937
2022-07-27	14.310	14.680	14.120	14.600	14.421	29,796
2022-07-26	14.240	14.240	14.020	14.090	13.917	19,721
2022-07-25	14.760	14.800	14.060	14.330	14.154	11,513
2022-07-22	14.660	14.980	14.640	14.810	14.628	11,162
2022-07-21	14.740	14.780	14.600	14.680	14.500	8,862
2022-07-20	14.780	14.860	14.500	14.640	14.460	13,885
2022-07-19	14.400	14.700	14.352	14.660	14.480	17,390

← NewerPage 18 of 22 · 1,262 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.