PNE AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 9.565 | 9.600 | 9.280 | 9.455 | 9.416 | 4,662 |
| 2026-05-05 | 9.480 | 9.540 | 9.480 | 9.535 | 9.496 | 794 |
| 2026-05-01 | 9.435 | 9.435 | 9.435 | 9.435 | 9.396 | 0 |
| 2026-04-30 | 9.185 | 9.435 | 9.110 | 9.435 | 9.396 | 11,245 |
| 2026-04-29 | 9.125 | 9.150 | 8.980 | 9.105 | 9.068 | 4,710 |
| 2026-04-28 | 9.115 | 9.200 | 9.040 | 9.095 | 9.058 | 3,871 |
| 2026-04-27 | 9.035 | 9.180 | 9.010 | 9.135 | 9.097 | 2,374 |
| 2026-04-24 | 9.115 | 9.170 | 8.880 | 8.940 | 8.903 | 7,206 |
| 2026-04-23 | 9.055 | 9.190 | 8.930 | 8.930 | 8.893 | 10,437 |
| 2026-04-22 | 8.820 | 8.930 | 8.750 | 8.930 | 8.893 | 4,819 |
| 2026-04-21 | 8.785 | 8.870 | 8.700 | 8.840 | 8.804 | 1,087 |
| 2026-04-20 | 8.940 | 9.110 | 8.760 | 8.930 | 8.893 | 14,658 |
| 2026-04-17 | 8.500 | 8.665 | 8.500 | 8.665 | 8.629 | 30,597 |
| 2026-04-16 | 8.440 | 8.540 | 8.390 | 8.460 | 8.425 | 26,479 |
| 2026-04-15 | 8.450 | 8.550 | 8.425 | 8.550 | 8.515 | 30,455 |
| 2026-04-14 | 8.635 | 8.760 | 8.410 | 8.420 | 8.385 | 19,008 |
| 2026-04-13 | 8.775 | 8.890 | 8.580 | 8.580 | 8.545 | 8,159 |
| 2026-04-10 | 8.800 | 8.910 | 8.730 | 8.775 | 8.739 | 13,815 |
| 2026-04-09 | 8.785 | 8.990 | 8.710 | 8.735 | 8.699 | 3,867 |
| 2026-04-08 | 8.775 | 8.900 | 8.725 | 8.725 | 8.689 | 3,438 |
| 2026-04-07 | 8.820 | 8.850 | 8.600 | 8.685 | 8.649 | 11,318 |
| 2026-04-02 | 8.695 | 8.745 | 8.490 | 8.745 | 8.709 | 1,525 |
| 2026-04-01 | 8.520 | 8.730 | 8.490 | 8.635 | 8.600 | 2,277 |
| 2026-03-31 | 8.120 | 8.440 | 8.120 | 8.385 | 8.351 | 8,832 |
| 2026-03-30 | 7.750 | 8.010 | 7.700 | 8.010 | 7.977 | 5,687 |
| 2026-03-27 | 7.640 | 7.805 | 7.240 | 7.640 | 7.609 | 2,760 |
| 2026-03-26 | 8.205 | 8.470 | 7.415 | 7.415 | 7.385 | 7,523 |
| 2026-03-25 | 7.920 | 8.255 | 7.920 | 8.255 | 8.221 | 2,453 |
| 2026-03-24 | 8.120 | 8.200 | 7.860 | 7.965 | 7.932 | 3,095 |
| 2026-03-23 | 8.295 | 8.510 | 7.920 | 8.245 | 8.211 | 1,578 |
| 2026-03-20 | 8.225 | 8.230 | 7.830 | 7.915 | 7.882 | 3,310 |
| 2026-03-19 | 8.010 | 8.010 | 7.700 | 7.770 | 7.738 | 1,620 |
| 2026-03-18 | 8.160 | 8.220 | 8.000 | 8.020 | 7.987 | 8,167 |
| 2026-03-17 | 7.865 | 8.050 | 7.820 | 8.040 | 8.007 | 362 |
| 2026-03-16 | 7.905 | 8.150 | 7.700 | 7.845 | 7.813 | 707 |
| 2026-03-13 | 8.010 | 8.110 | 7.900 | 8.020 | 7.987 | 4,111 |
| 2026-03-12 | 8.040 | 8.120 | 7.880 | 8.010 | 7.977 | 3,982 |
| 2026-03-11 | 8.235 | 8.290 | 7.960 | 7.985 | 7.952 | 1,038 |
| 2026-03-10 | 8.325 | 8.470 | 8.230 | 8.275 | 8.241 | 1,283 |
| 2026-03-09 | 8.430 | 8.570 | 8.310 | 8.400 | 8.365 | 2,457 |
| 2026-03-06 | 7.950 | 8.560 | 7.950 | 8.450 | 8.415 | 5,958 |
| 2026-03-05 | 8.570 | 8.610 | 8.420 | 8.450 | 8.415 | 3,801 |
| 2026-03-04 | 8.880 | 8.920 | 8.500 | 8.500 | 8.465 | 3,023 |
| 2026-03-03 | 8.765 | 8.990 | 8.530 | 8.765 | 8.729 | 13,890 |
| 2026-03-02 | 8.685 | 8.770 | 8.480 | 8.725 | 8.689 | 615 |
| 2026-02-27 | 8.785 | 8.930 | 8.650 | 8.860 | 8.824 | 180 |
| 2026-02-26 | 8.590 | 8.900 | 8.590 | 8.900 | 8.863 | 791 |
| 2026-02-25 | 8.745 | 8.790 | 8.610 | 8.635 | 8.600 | 308 |
| 2026-02-24 | 8.430 | 8.755 | 8.430 | 8.755 | 8.719 | 6,048 |
| 2026-02-23 | 8.765 | 8.810 | 8.380 | 8.510 | 8.475 | 2,220 |
| 2026-02-20 | 8.970 | 8.990 | 8.690 | 8.800 | 8.764 | 4,322 |
| 2026-02-19 | 9.200 | 9.240 | 8.800 | 8.880 | 8.844 | 3,684 |
| 2026-02-18 | 9.250 | 9.280 | 8.960 | 9.085 | 9.048 | 1,270 |
| 2026-02-17 | 9.340 | 9.370 | 9.010 | 9.075 | 9.038 | 6,361 |
| 2026-02-16 | 9.380 | 9.550 | 9.065 | 9.065 | 9.028 | 5,030 |
| 2026-02-13 | 8.950 | 9.170 | 8.900 | 9.155 | 9.117 | 21,604 |
| 2026-02-12 | 9.055 | 9.090 | 8.850 | 8.940 | 8.903 | 27,134 |
| 2026-02-11 | 8.950 | 9.080 | 8.820 | 9.005 | 8.968 | 16,013 |
| 2026-02-10 | 8.870 | 9.010 | 8.800 | 8.860 | 8.824 | 17,136 |
| 2026-02-09 | 9.145 | 9.200 | 8.830 | 8.830 | 8.794 | 32,919 |
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.