PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	9.055	9.160	8.930	9.065	9.028	16,281
2026-02-05	9.495	9.630	8.950	8.950	8.913	19,087
2026-02-04	9.975	10.000	9.420	9.475	9.436	21,857
2026-02-03	9.920	9.940	9.680	9.750	9.710	16,598
2026-02-02	10.155	10.200	9.620	9.820	9.780	15,587
2026-01-30	10.110	10.160	9.890	10.010	9.969	1,129
2026-01-29	9.940	10.080	9.920	9.980	9.939	1,432
2026-01-28	9.940	10.160	9.910	9.955	9.914	2,875
2026-01-27	9.720	9.980	9.560	9.980	9.939	10,989
2026-01-26	9.220	9.570	8.660	9.515	9.476	26,444
2026-01-23	9.630	9.630	9.380	9.505	9.466	7,083
2026-01-22	9.465	9.690	9.400	9.555	9.516	6,011
2026-01-21	9.405	9.460	9.210	9.330	9.292	4,543
2026-01-20	9.575	9.650	9.320	9.435	9.396	7,788
2026-01-19	9.555	9.700	9.500	9.555	9.516	7,477
2026-01-16	9.660	9.700	9.370	9.690	9.650	6,722
2026-01-15	9.640	9.860	9.450	9.660	9.620	5,729
2026-01-14	10.400	10.580	9.400	9.525	9.486	53,594
2026-01-13	10.230	10.440	10.060	10.440	10.397	2,394
2026-01-12	10.620	10.740	10.120	10.205	10.163	88,280
2026-01-09	10.560	10.620	10.420	10.480	10.437	8,062
2026-01-08	10.400	10.580	10.300	10.560	10.517	14,451
2026-01-07	10.240	10.400	10.240	10.290	10.248	2,309
2026-01-06	10.250	10.320	10.020	10.175	10.133	12,004
2026-01-05	10.330	10.380	10.140	10.270	10.228	423
2026-01-02	10.170	10.280	10.020	10.095	10.054	785
2025-12-31	10.070	10.070	10.070	10.070	10.029	0
2025-12-30	10.130	10.340	9.940	10.070	10.029	7,151
2025-12-29	10.030	10.060	9.840	9.875	9.834	6,271
2025-12-24	9.920	9.920	9.920	9.920	9.879	0
2025-12-23	9.975	9.990	9.830	9.920	9.879	4,786
2025-12-22	9.840	10.040	9.840	9.955	9.914	294
2025-12-19	10.175	10.240	9.980	10.090	10.049	19,623
2025-12-18	10.080	10.200	10.080	10.115	10.073	5,080
2025-12-17	9.660	9.950	9.570	9.800	9.760	1,259
2025-12-16	9.875	9.920	9.710	9.765	9.725	733
2025-12-15	10.060	10.060	9.740	9.780	9.740	273
2025-12-12	10.290	10.500	9.970	10.075	10.034	520
2025-12-11	10.200	10.420	10.200	10.310	10.268	24,978
2025-12-10	9.895	10.080	9.815	10.015	9.974	4,304
2025-12-09	9.900	10.040	9.892	9.960	9.919	5,572
2025-12-08	10.140	10.140	9.800	9.900	9.859	2,770
2025-12-05	10.460	10.560	10.220	10.270	10.228	5,805
2025-12-04	10.370	10.440	10.340	10.440	10.397	2,626
2025-12-03	10.310	10.380	10.200	10.290	10.248	3,296
2025-12-02	10.250	10.300	10.175	10.175	10.133	428
2025-12-01	10.135	10.320	10.080	10.190	10.148	1,051
2025-11-28	10.135	10.240	10.080	10.110	10.068	1,014
2025-11-27	9.940	10.100	9.850	10.075	10.034	15,905
2025-11-26	9.640	9.990	9.230	9.955	9.914	63,736
2025-11-25	10.150	10.170	9.650	9.650	9.610	21,637
2025-11-24	10.245	10.300	10.000	10.070	10.029	6,784
2025-11-21	10.440	10.540	9.990	10.150	10.108	4,374
2025-11-20	10.540	10.720	10.200	10.370	10.327	1,697
2025-11-19	10.500	10.540	10.290	10.330	10.288	3,217
2025-11-18	10.580	10.860	10.400	10.580	10.537	2,474
2025-11-17	10.700	10.720	10.560	10.600	10.556	2,824
2025-11-14	10.640	10.700	10.220	10.400	10.357	2,686
2025-11-13	10.440	10.900	10.360	10.760	10.716	15,306
2025-11-12	10.460	10.500	10.290	10.290	10.248	2,029

← NewerPage 4 of 5 · 252 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.