PNE AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.455 | 10.360 | 5.455 | 5.455 | 5.455 | 0 |
| 2026-10-22 | 5.555 | 10.360 | 5.555 | 5.555 | 5.555 | 0 |
| 2026-10-21 | 5.610 | 10.360 | 5.610 | 5.610 | 5.610 | 0 |
| 2026-10-20 | 5.545 | 10.360 | 5.545 | 5.545 | 5.545 | 0 |
| 2026-10-19 | 5.650 | 10.360 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-10-16 | 5.660 | 10.360 | 5.660 | 5.660 | 5.660 | 0 |
| 2026-10-15 | 5.585 | 5.770 | 5.400 | 5.740 | 5.740 | 21,985 |
| 2026-10-14 | 6.000 | 6.000 | 5.710 | 5.800 | 5.800 | 20,291 |
| 2026-10-13 | 7.110 | 7.220 | 7.110 | 7.140 | 7.140 | 91 |
| 2026-10-12 | 7.220 | 7.260 | 7.180 | 7.180 | 7.180 | 1,964 |
| 2026-10-09 | 7.125 | 7.190 | 7.090 | 7.135 | 7.135 | 2,180 |
| 2026-10-08 | 7.075 | 7.150 | 7.060 | 7.145 | 7.145 | 3,745 |
| 2026-10-07 | 7.150 | 7.230 | 7.150 | 7.200 | 7.200 | 1,968 |
| 2026-10-06 | 7.100 | 7.260 | 7.100 | 7.260 | 7.260 | 4,951 |
| 2026-10-05 | 7.145 | 7.260 | 7.110 | 7.110 | 7.110 | 861 |
| 2026-10-02 | 7.030 | 7.250 | 7.030 | 7.155 | 7.155 | 302 |
| 2026-10-01 | 7.085 | 7.210 | 7.085 | 7.085 | 7.085 | 352 |
| 2026-09-30 | 7.185 | 7.270 | 7.125 | 7.125 | 7.125 | 7,163 |
| 2026-09-29 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 2,178 |
| 2026-09-28 | 6.980 | 7.060 | 6.980 | 7.030 | 7.030 | 3,046 |
| 2026-09-25 | 7.015 | 7.040 | 6.930 | 7.015 | 7.015 | 563 |
| 2026-09-24 | 7.045 | 7.110 | 6.970 | 7.055 | 7.055 | 1,586 |
| 2026-09-23 | 7.035 | 7.230 | 6.950 | 7.135 | 7.135 | 3,284 |
| 2026-09-22 | 6.990 | 7.170 | 6.990 | 6.990 | 6.990 | 1,352 |
| 2026-09-21 | 7.005 | 7.230 | 6.970 | 7.000 | 7.000 | 1,753 |
| 2026-09-18 | 7.100 | 7.250 | 7.100 | 7.145 | 7.145 | 1,596 |
| 2026-09-17 | 7.130 | 7.200 | 7.130 | 7.135 | 7.135 | 1,661 |
| 2026-09-16 | 7.230 | 7.260 | 7.130 | 7.185 | 7.185 | 1,933 |
| 2026-09-15 | 7.135 | 7.273 | 7.050 | 7.270 | 7.270 | 2,721 |
| 2026-09-14 | 7.290 | 7.300 | 7.150 | 7.150 | 7.150 | 1,094 |
| 2026-09-11 | 7.275 | 7.275 | 7.140 | 7.260 | 7.260 | 14,222 |
| 2026-09-10 | 7.340 | 7.340 | 7.110 | 7.320 | 7.320 | 5,209 |
| 2026-09-09 | 7.485 | 7.500 | 7.300 | 7.350 | 7.350 | 830 |
| 2026-09-08 | 7.300 | 7.440 | 7.300 | 7.360 | 7.360 | 1,055 |
| 2026-09-07 | 7.460 | 7.460 | 7.340 | 7.400 | 7.400 | 1,516 |
| 2026-09-04 | 7.135 | 7.420 | 7.120 | 7.405 | 7.405 | 636 |
| 2026-09-03 | 7.170 | 7.170 | 7.070 | 7.125 | 7.125 | 1,180 |
| 2026-09-02 | 7.160 | 7.160 | 7.110 | 7.135 | 7.135 | 460 |
| 2026-09-01 | 7.175 | 7.420 | 7.170 | 7.280 | 7.280 | 1,960 |
| 2026-08-28 | 7.310 | 7.440 | 7.220 | 7.380 | 7.380 | 1,051 |
| 2026-08-27 | 7.320 | 7.390 | 7.250 | 7.310 | 7.310 | 1,437 |
| 2026-08-26 | 7.390 | 7.390 | 7.230 | 7.390 | 7.390 | 3,280 |
| 2026-08-25 | 7.320 | 7.380 | 7.270 | 7.300 | 7.300 | 1,980 |
| 2026-08-24 | 7.085 | 7.340 | 7.070 | 7.340 | 7.340 | 7,568 |
| 2026-08-21 | 7.320 | 7.320 | 7.055 | 7.135 | 7.135 | 16,862 |
| 2026-08-20 | 7.200 | 7.380 | 7.140 | 7.270 | 7.270 | 28,126 |
| 2026-08-19 | 7.280 | 7.440 | 7.140 | 7.200 | 7.200 | 30,999 |
| 2026-08-18 | 7.280 | 7.410 | 7.250 | 7.250 | 7.250 | 12,500 |
| 2026-08-17 | 7.550 | 7.550 | 7.410 | 7.500 | 7.500 | 10,523 |
| 2026-08-14 | 7.490 | 7.490 | 7.080 | 7.390 | 7.390 | 26,595 |
| 2026-08-13 | 7.850 | 7.850 | 7.500 | 7.525 | 7.525 | 26,077 |
| 2026-08-12 | 7.850 | 7.850 | 7.460 | 7.805 | 7.805 | 120,342 |
| 2026-08-11 | 8.880 | 8.880 | 7.780 | 7.980 | 7.980 | 24,227 |
| 2026-08-10 | 10.380 | 10.380 | 9.790 | 9.790 | 9.790 | 4,851 |
| 2026-08-07 | 10.330 | 10.380 | 10.240 | 10.290 | 10.290 | 3,795 |
| 2026-08-06 | 10.310 | 10.360 | 10.140 | 10.230 | 10.230 | 5,887 |
| 2026-08-05 | 10.560 | 10.600 | 10.400 | 10.400 | 10.400 | 38,408 |
| 2026-08-04 | 10.620 | 10.720 | 10.490 | 10.560 | 10.560 | 7,077 |
| 2026-08-03 | 10.400 | 10.620 | 10.400 | 10.560 | 10.560 | 135 |
| 2026-07-31 | 10.700 | 10.880 | 10.460 | 10.460 | 10.460 | 34,767 |
Page 1 of 22 · 1,269 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.