PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	14.090	14.640	13.980	14.400	14.223	12,257
2022-07-15	13.370	14.060	13.340	13.960	13.789	13,104
2022-07-14	13.250	13.340	13.020	13.210	13.048	3,500
2022-07-13	13.410	13.440	13.080	13.250	13.088	6,462
2022-07-12	13.470	13.500	13.340	13.350	13.186	9,365
2022-07-11	13.290	13.460	13.200	13.410	13.246	21,183
2022-07-08	13.430	13.480	13.120	13.210	13.048	15,665
2022-07-07	13.430	13.600	13.400	13.450	13.285	5,336
2022-07-06	13.410	13.460	13.360	13.430	13.265	8,049
2022-07-05	13.370	13.540	13.360	13.430	13.265	50,112
2022-07-04	13.180	13.560	13.180	13.450	13.285	3,134
2022-07-01	13.210	13.240	13.020	13.100	12.939	9,707
2022-06-30	13.040	13.300	13.000	13.250	13.088	11,850
2022-06-29	13.420	13.420	13.020	13.160	12.999	18,993
2022-06-28	13.530	13.760	13.370	13.370	13.206	17,940
2022-06-27	13.450	14.160	13.320	13.350	13.186	61,625
2022-06-24	13.040	13.140	12.960	13.120	12.959	19,914
2022-06-23	13.060	13.180	13.040	13.040	12.880	39,878
2022-06-22	13.290	13.320	13.040	13.100	12.939	7,792
2022-06-21	13.240	13.500	13.240	13.450	13.285	5,979
2022-06-20	13.160	13.320	13.140	13.210	13.048	10,388
2022-06-17	12.960	13.640	12.900	13.450	13.285	13,914
2022-06-16	13.080	13.080	12.900	12.960	12.801	6,179
2022-06-15	13.020	13.300	12.800	13.290	13.127	12,111
2022-06-14	13.020	13.100	12.840	12.920	12.762	6,269
2022-06-13	13.020	13.060	12.920	13.020	12.860	9,924
2022-06-10	13.250	13.300	13.000	13.100	12.939	13,031
2022-06-09	13.230	13.560	13.100	13.250	13.088	16,607
2022-06-08	13.230	13.340	13.180	13.310	13.147	6,050
2022-06-07	13.350	13.540	13.160	13.160	12.999	19,264
2022-06-06	13.410	13.480	13.200	13.390	13.226	55,285
2022-06-01	13.230	13.480	13.180	13.350	13.186	14,037
2022-05-31	13.160	13.320	13.120	13.290	13.127	2,886
2022-05-30	13.250	13.340	13.060	13.060	12.900	9,342
2022-05-27	13.330	13.380	13.040	13.160	12.999	7,708
2022-05-26	13.210	13.360	13.020	13.270	13.107	4,352
2022-05-25	13.430	13.520	13.140	13.230	13.068	44,019
2022-05-24	13.350	13.440	13.250	13.250	13.088	6,259
2022-05-23	13.040	13.420	12.980	13.370	13.206	7,020
2022-05-20	13.160	13.280	12.920	12.920	12.762	33,546
2022-05-19	12.900	13.040	12.900	12.940	12.781	4,614
2022-05-18	12.920	13.080	12.800	12.880	12.683	3,259
2022-05-17	12.700	13.180	12.700	12.980	12.781	2,563
2022-05-16	12.940	13.000	12.520	12.530	12.338	10,336
2022-05-13	12.430	12.960	12.400	12.940	12.742	13,412
2022-05-12	12.430	12.520	12.020	12.410	12.220	14,611
2022-05-11	11.950	12.540	11.840	12.490	12.299	19,781
2022-05-10	11.970	12.060	11.700	12.060	11.875	18,157
2022-05-09	12.060	12.100	11.520	12.100	11.915	9,935
2022-05-06	12.220	12.280	12.000	12.080	11.895	11,819
2022-05-05	12.240	12.500	12.240	12.260	12.072	13,940
2022-05-04	12.100	12.280	12.060	12.140	11.954	440,200
2022-05-03	12.140	12.260	12.040	12.140	11.954	4,991
2022-04-29	12.260	12.340	11.940	12.060	11.875	43,061
2022-04-28	12.120	12.400	12.080	12.220	12.033	38,391
2022-04-27	12.140	12.220	12.000	12.160	11.974	37,924
2022-04-26	12.220	12.280	12.020	12.040	11.855	107,854
2022-04-25	11.980	12.200	11.980	12.080	11.895	13,309
2022-04-22	12.060	12.160	11.920	12.060	11.875	15,512
2022-04-21	12.000	12.260	11.940	12.180	11.993	4,179,466

← NewerPage 19 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.