PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	13.100	13.220	12.900	13.100	12.908	42,238
2023-09-21	13.140	13.180	13.060	13.100	12.908	51,371
2023-09-20	13.140	13.200	13.020	13.180	12.986	37,474
2023-09-19	12.960	13.220	12.960	13.120	12.927	62,434
2023-09-18	12.900	13.040	12.900	13.020	12.829	122,334
2023-09-15	13.120	13.340	12.900	12.940	12.750	109,351
2023-09-14	12.800	13.040	12.800	13.040	12.848	21,969
2023-09-13	12.560	12.840	12.560	12.800	12.612	32,685
2023-09-12	12.520	12.660	12.500	12.640	12.454	19,631
2023-09-11	12.520	12.720	12.480	12.580	12.395	42,481
2023-09-08	12.320	12.480	12.300	12.440	12.257	46,366
2023-09-07	12.320	12.400	12.220	12.320	12.139	47,934
2023-09-06	12.480	12.500	12.300	12.400	12.218	54,285
2023-09-05	12.520	12.600	12.480	12.500	12.316	44,008
2023-09-04	12.580	12.600	12.460	12.560	12.375	35,894
2023-09-01	12.700	12.700	12.460	12.560	12.375	72,705
2023-08-31	13.080	13.080	12.600	12.740	12.553	145,475
2023-08-30	13.040	13.240	12.940	13.020	12.829	51,849
2023-08-29	12.640	13.020	12.620	13.000	12.809	65,379
2023-08-28	12.620	12.820	12.580	12.620	12.435	29,327
2023-08-25	12.420	12.680	12.340	12.560	12.375	94,617
2023-08-24	12.540	12.640	12.440	12.440	12.257	55,386
2023-08-23	12.400	12.660	12.400	12.460	12.277	74,516
2023-08-22	12.580	12.580	12.340	12.420	12.238	75,062
2023-08-21	12.640	12.800	12.500	12.500	12.316	61,221
2023-08-18	12.700	12.800	12.500	12.660	12.474	105,678
2023-08-17	12.700	12.900	12.700	12.740	12.553	60,629
2023-08-16	12.680	12.820	12.480	12.700	12.513	51,264
2023-08-15	12.960	12.960	12.740	12.800	12.612	63,057
2023-08-14	12.900	12.900	12.760	12.820	12.632	48,922
2023-08-11	13.080	13.080	12.880	12.920	12.730	40,486
2023-08-10	13.020	13.100	12.800	13.000	12.809	125,246
2023-08-09	12.920	13.080	12.920	13.020	12.829	21,706
2023-08-08	12.960	13.000	12.740	12.960	12.770	45,966
2023-08-07	12.980	13.100	12.820	12.900	12.710	103,608
2023-08-04	13.020	13.100	12.880	13.040	12.848	80,486
2023-08-03	13.000	13.240	13.000	13.060	12.868	31,415
2023-08-02	13.220	13.240	12.980	13.080	12.888	49,508
2023-08-01	13.320	13.480	13.240	13.280	13.085	18,212
2023-07-31	13.280	13.480	13.220	13.320	13.124	32,782
2023-07-28	13.440	13.440	13.120	13.300	13.105	51,999
2023-07-27	13.520	13.800	13.420	13.480	13.282	33,416
2023-07-26	13.820	13.980	13.240	13.520	13.321	91,775
2023-07-25	13.800	13.900	13.700	13.800	13.597	49,021
2023-07-24	13.700	13.920	13.600	13.800	13.597	549,119
2023-07-21	13.500	13.800	13.400	13.520	13.321	68,231
2023-07-20	13.260	13.600	13.260	13.480	13.282	54,177
2023-07-19	13.000	13.360	12.940	13.340	13.144	47,617
2023-07-18	13.100	13.140	12.920	13.020	12.829	31,229
2023-07-17	13.000	13.160	12.900	13.020	12.829	36,456
2023-07-14	13.160	13.260	13.060	13.080	12.888	30,913
2023-07-13	13.140	13.260	13.020	13.220	13.026	28,648
2023-07-12	12.700	13.060	12.600	13.060	12.868	34,045
2023-07-11	12.880	13.000	12.760	12.780	12.592	36,549
2023-07-10	13.000	13.000	12.800	12.840	12.651	37,464
2023-07-07	13.020	13.040	12.720	12.920	12.730	62,567
2023-07-06	12.880	13.320	12.560	13.000	12.809	220,396
2023-07-05	13.920	13.960	13.300	13.300	13.105	115,316
2023-07-04	14.080	14.160	13.920	13.960	13.755	38,571
2023-07-03	14.240	14.320	13.960	14.060	13.853	50,120

← NewerPage 14 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.