PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	8.510	8.510	8.160	8.160	8.035	1,297
2022-01-21	8.750	8.750	8.510	8.520	8.389	1,937
2022-01-20	8.680	8.870	8.680	8.850	8.714	5,671
2022-01-19	8.910	8.920	8.700	8.775	8.641	700
2022-01-18	9.175	9.200	8.850	8.910	8.773	3,837
2022-01-17	8.820	9.180	8.799	9.125	8.985	1,118
2022-01-14	8.785	8.840	8.720	8.820	8.685	7,803
2022-01-13	8.590	8.720	8.590	8.685	8.552	5,725
2022-01-12	8.540	8.540	8.450	8.470	8.340	5,660
2022-01-11	8.180	8.600	8.140	8.460	8.330	14,562
2022-01-10	8.275	8.300	8.116	8.190	8.064	4,293
2022-01-07	8.250	8.250	8.150	8.215	8.089	1,865
2022-01-06	8.390	8.390	8.210	8.255	8.128	3,346
2022-01-05	8.490	8.540	8.350	8.355	8.227	15,297
2022-01-04	8.700	8.700	8.480	8.510	8.380	24,937
2021-12-31	8.490	8.490	8.490	8.490	8.360	0
2021-12-30	8.460	8.490	8.330	8.490	8.360	2,172
2021-12-29	8.625	8.650	8.420	8.490	8.360	2,824
2021-12-24	8.410	8.410	8.410	8.410	8.281	0
2021-12-23	8.160	8.490	8.160	8.410	8.281	10,389
2021-12-22	7.880	8.070	7.880	8.070	7.946	3,223
2021-12-21	7.835	7.920	7.820	7.845	7.725	2,360
2021-12-20	7.915	7.930	7.800	7.805	7.685	3,022
2021-12-17	7.885	7.958	7.810	7.885	7.764	2,972
2021-12-16	7.750	7.890	7.750	7.865	7.744	5,423
2021-12-15	7.700	7.820	7.670	7.750	7.631	16,599
2021-12-14	7.710	7.740	7.575	7.575	7.459	9,285
2021-12-13	7.740	7.802	7.707	7.720	7.602	16,951
2021-12-10	7.750	7.750	7.710	7.750	7.631	1,110
2021-12-09	7.865	7.865	7.780	7.865	7.744	4,611,764
2021-12-08	7.905	7.920	7.816	7.865	7.744	657
2021-12-07	7.805	7.925	7.750	7.925	7.804	2,825
2021-12-06	7.730	7.770	7.680	7.720	7.602	1,110
2021-12-03	7.680	7.680	7.680	7.680	7.562	3,666
2021-12-02	7.730	7.810	7.720	7.790	7.671	4,190
2021-12-01	7.720	7.885	7.700	7.885	7.764	9,722
2021-11-30	7.760	7.760	7.710	7.730	7.612	3,847
2021-11-29	7.710	7.870	7.710	7.790	7.671	5,218
2021-11-26	7.920	7.920	7.700	7.780	7.661	14,899
2021-11-25	7.820	7.960	7.820	7.955	7.833	1,983
2021-11-24	7.760	7.790	7.620	7.740	7.621	2,040
2021-11-23	7.895	7.920	7.760	7.845	7.725	7,354
2021-11-22	7.900	8.010	7.900	8.010	7.887	2,777
2021-11-19	8.000	8.060	7.840	7.905	7.784	1,473
2021-11-18	8.130	8.180	8.050	8.070	7.946	848
2021-11-17	8.160	8.160	8.070	8.150	8.025	2,249
2021-11-16	8.235	8.250	8.110	8.205	8.079	3,617
2021-11-15	8.235	8.305	8.110	8.305	8.178	35,233
2021-11-12	8.390	8.390	8.240	8.245	8.119	3,299
2021-11-11	8.335	8.400	8.230	8.335	8.207	36,334
2021-11-10	8.335	8.380	8.302	8.375	8.247	58,729
2021-11-09	8.385	8.440	8.270	8.385	8.256	3,983
2021-11-08	8.275	8.430	8.240	8.420	8.291	32,169
2021-11-05	8.450	8.460	8.275	8.275	8.148	3,434
2021-11-04	8.190	8.490	8.150	8.410	8.281	6,647
2021-11-03	8.400	8.570	8.200	8.295	8.168	20,478
2021-11-02	8.430	8.520	8.400	8.520	8.389	6,051
2021-11-01	8.410	8.480	8.360	8.400	8.271	18,765
2021-10-29	8.365	8.440	8.325	8.325	8.197	3,192
2021-10-28	8.215	8.390	8.180	8.325	8.197	10,804

← NewerPage 21 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.