PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	11.750	12.020	11.720	11.970	11.787	13,213
2022-04-19	12.120	12.140	11.520	11.670	11.491	11,414
2022-04-14	11.830	12.140	11.820	12.080	11.895	216,517
2022-04-13	11.630	11.900	11.440	11.730	11.550	316,566
2022-04-12	11.790	11.860	11.480	11.520	11.343	6,672
2022-04-11	11.650	11.940	11.560	11.610	11.432	20,577
2022-04-08	11.260	11.620	11.260	11.460	11.284	23,552
2022-04-07	11.360	11.500	11.120	11.240	11.068	8,609
2022-04-06	11.220	11.400	10.900	11.070	10.900	10,684
2022-04-05	10.420	10.800	10.240	10.760	10.595	16,113
2022-04-04	10.500	10.500	10.060	10.270	10.113	5,779
2022-04-01	10.480	10.660	10.280	10.350	10.191	18,583
2022-03-31	9.760	10.480	9.750	10.460	10.300	6,942
2022-03-30	9.400	9.730	9.400	9.710	9.561	12,634
2022-03-29	9.380	9.520	9.380	9.455	9.310	4,042
2022-03-28	9.290	9.340	9.260	9.330	9.187	8,716
2022-03-25	9.280	9.320	9.210	9.290	9.148	5,909
2022-03-24	9.250	9.360	9.180	9.360	9.217	5,194
2022-03-23	9.415	9.440	9.150	9.200	9.059	53,780
2022-03-22	9.445	9.490	9.380	9.390	9.246	91,511
2022-03-21	9.415	9.490	9.350	9.475	9.330	22,627
2022-03-18	9.495	9.590	9.300	9.445	9.300	65,729
2022-03-17	9.610	9.670	9.460	9.565	9.418	16,377
2022-03-16	9.475	9.535	9.380	9.535	9.389	17,573
2022-03-15	9.545	9.545	9.300	9.545	9.399	15,870
2022-03-14	9.680	9.930	9.570	9.600	9.453	13,327
2022-03-11	9.490	9.610	9.490	9.515	9.369	18,075
2022-03-10	9.525	9.690	9.440	9.545	9.399	20,271
2022-03-09	9.445	9.560	9.330	9.390	9.246	14,389
2022-03-08	9.035	9.560	9.020	9.545	9.399	4,072
2022-03-07	8.630	9.140	8.630	9.065	8.926	6,196
2022-03-04	8.725	8.775	8.600	8.775	8.641	9,782
2022-03-03	9.015	9.080	8.700	8.725	8.591	3,312
2022-03-02	8.990	9.055	8.970	9.055	8.916	516
2022-03-01	9.220	9.240	8.960	8.980	8.842	10,437
2022-02-28	8.570	9.190	8.530	9.165	9.025	10,945
2022-02-25	8.460	8.720	8.460	8.685	8.552	14,470
2022-02-24	7.940	8.490	7.940	8.440	8.311	44,886
2022-02-23	8.275	8.390	8.230	8.365	8.237	2,435
2022-02-22	7.910	8.260	7.910	8.225	8.099	1,554
2022-02-21	8.335	8.370	8.120	8.120	7.996	14
2022-02-18	8.450	8.540	8.340	8.385	8.256	3,487
2022-02-17	8.490	8.610	8.430	8.500	8.370	1,219
2022-02-16	8.340	8.530	8.340	8.520	8.389	1,540
2022-02-15	8.255	8.320	8.230	8.295	8.168	19,442
2022-02-14	8.060	8.250	8.050	8.215	8.089	3,156
2022-02-11	8.315	8.355	8.170	8.355	8.227	21,731
2022-02-10	8.335	8.340	8.235	8.235	8.109	11,278
2022-02-09	8.240	8.340	8.240	8.285	8.158	14,284
2022-02-08	8.090	8.140	8.050	8.100	7.976	10,409
2022-02-07	8.180	8.230	8.051	8.090	7.966	3,391
2022-02-04	8.315	8.360	8.090	8.110	7.986	4,668
2022-02-03	8.375	8.440	8.285	8.285	8.158	40,969
2022-02-02	8.510	8.560	8.315	8.315	8.188	1,894
2022-02-01	8.510	8.550	8.480	8.520	8.389	344
2022-01-31	8.305	8.453	8.280	8.375	8.247	1,418
2022-01-28	8.340	8.340	8.120	8.170	8.045	4,153
2022-01-27	8.280	8.410	8.280	8.355	8.227	3,756
2022-01-26	8.210	8.390	8.210	8.365	8.237	4,400
2022-01-25	8.215	8.380	8.200	8.315	8.188	113,831

← NewerPage 20 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.