PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	13.840	13.900	13.600	13.700	13.499	102,893
2024-03-12	13.980	13.980	13.860	13.860	13.656	36,448
2024-03-11	13.900	14.040	13.900	13.960	13.755	35,270
2024-03-08	14.040	14.080	13.960	13.960	13.755	28,185
2024-03-07	13.800	14.180	13.760	14.060	13.853	77,356
2024-03-06	13.640	13.820	13.600	13.740	13.538	93,539
2024-03-05	13.440	13.720	13.440	13.660	13.459	34,357
2024-03-04	13.480	13.680	13.480	13.480	13.282	14,423
2024-03-01	13.540	13.660	13.440	13.540	13.341	19,380
2024-02-29	13.320	13.480	13.320	13.440	13.243	54,241
2024-02-28	13.340	13.340	13.220	13.240	13.046	34,014
2024-02-27	13.300	13.380	13.200	13.320	13.124	27,331
2024-02-26	13.260	13.300	13.220	13.220	13.026	31,462
2024-02-23	13.400	13.400	13.180	13.300	13.105	65,429
2024-02-22	13.580	13.660	13.420	13.440	13.243	31,001
2024-02-21	13.300	13.520	13.300	13.440	13.243	23,706
2024-02-20	13.340	13.440	13.300	13.380	13.183	34,748
2024-02-19	13.400	13.520	13.400	13.420	13.223	24,146
2024-02-16	13.500	13.560	13.200	13.400	13.203	39,281
2024-02-15	13.380	13.440	13.240	13.420	13.223	21,383
2024-02-14	13.200	13.320	13.200	13.220	13.026	31,644
2024-02-13	13.300	13.340	13.220	13.260	13.065	32,433
2024-02-12	13.120	13.360	13.120	13.340	13.144	34,737
2024-02-09	13.300	13.300	13.140	13.140	12.947	37,147
2024-02-08	13.260	13.360	13.260	13.300	13.105	16,613
2024-02-07	13.200	13.420	13.200	13.280	13.085	52,456
2024-02-06	13.300	13.320	13.240	13.240	13.046	53,773
2024-02-05	13.520	13.520	13.240	13.320	13.124	75,888
2024-02-02	13.280	13.520	13.280	13.420	13.223	29,176
2024-02-01	13.480	13.480	13.300	13.380	13.183	41,516
2024-01-31	13.280	13.420	13.240	13.380	13.183	31,683
2024-01-30	13.120	13.280	13.120	13.240	13.046	15,245
2024-01-29	13.100	13.240	13.060	13.180	12.986	31,801
2024-01-26	13.140	13.340	13.140	13.200	13.006	52,712
2024-01-25	13.200	13.260	13.140	13.240	13.046	32,792
2024-01-24	13.260	13.400	13.180	13.200	13.006	56,179
2024-01-23	13.240	13.300	13.120	13.200	13.006	50,287
2024-01-22	13.420	13.420	13.000	13.140	12.947	37,289
2024-01-19	12.940	13.120	12.940	13.040	12.848	55,846
2024-01-18	12.940	13.100	12.880	13.000	12.809	44,864
2024-01-17	12.940	13.040	12.740	13.000	12.809	165,067
2024-01-16	13.420	13.420	13.080	13.080	12.888	68,495
2024-01-15	13.300	13.440	13.240	13.300	13.105	42,985
2024-01-12	13.300	13.500	13.300	13.340	13.144	69,072
2024-01-11	13.400	13.600	13.320	13.340	13.144	82,526
2024-01-10	13.620	13.620	13.400	13.460	13.262	37,853
2024-01-09	13.520	13.600	13.440	13.580	13.381	39,976
2024-01-08	13.500	13.600	13.380	13.460	13.262	56,501
2024-01-05	13.420	13.640	13.420	13.560	13.361	32,650
2024-01-04	13.420	13.620	13.420	13.580	13.381	51,825
2024-01-03	13.740	13.780	13.500	13.500	13.302	42,131
2024-01-02	13.960	14.000	13.480	13.680	13.479	80,646
2023-12-29	13.740	14.000	13.740	13.840	13.637	38,559
2023-12-28	13.700	13.880	13.620	13.780	13.578	48,696
2023-12-27	13.680	13.820	13.580	13.780	13.578	38,379
2023-12-22	13.780	13.860	13.680	13.700	13.499	28,476
2023-12-21	13.700	13.840	13.620	13.820	13.617	32,840
2023-12-20	13.900	13.920	13.580	13.720	13.518	100,597
2023-12-19	13.480	13.920	13.340	13.860	13.656	84,671
2023-12-18	13.240	13.400	13.180	13.300	13.105	49,658

← NewerPage 12 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0400 EUR
2025-05-14	0.0800 EUR
2024-05-31	0.0800 EUR
2023-05-10	0.0800 EUR
2022-05-19	0.0800 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.