PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	13.640	13.920	13.540	13.580	13.304	148,445
2023-04-03	13.700	14.020	13.580	13.680	13.402	173,457
2023-03-31	14.460	14.560	13.560	13.740	13.461	335,086
2023-03-30	14.360	14.560	13.600	14.460	14.166	281,588
2023-03-29	13.800	14.680	13.360	14.400	14.107	595,747
2023-03-28	14.600	14.600	14.300	14.320	14.029	145,417
2023-03-27	14.700	14.700	14.420	14.640	14.343	187,875
2023-03-24	14.820	14.820	14.520	14.560	14.264	89,200
2023-03-23	14.860	14.940	14.720	14.900	14.597	61,109
2023-03-22	15.200	15.200	14.820	14.900	14.597	63,456
2023-03-21	15.180	15.420	15.120	15.220	14.911	103,273
2023-03-20	14.640	15.280	14.440	15.080	14.774	171,459
2023-03-17	15.580	15.780	14.740	14.740	14.440	1,433,785
2023-03-16	15.400	15.660	15.280	15.600	15.283	145,520
2023-03-15	15.840	16.040	15.400	15.480	15.165	153,522
2023-03-14	15.300	16.000	15.260	15.880	15.557	155,019
2023-03-13	15.700	15.700	14.820	15.340	15.028	332,482
2023-03-10	15.840	15.900	15.660	15.740	15.420	86,902
2023-03-09	15.900	16.000	15.720	16.000	15.675	115,924
2023-03-08	16.020	16.060	15.800	15.940	15.616	140,817
2023-03-07	15.980	16.120	15.900	16.040	15.714	81,347
2023-03-06	16.080	16.120	15.900	16.000	15.675	79,890
2023-03-03	15.980	16.120	15.920	16.060	15.734	101,732
2023-03-02	16.100	16.100	15.800	16.000	15.675	149,516
2023-03-01	16.040	16.280	15.900	16.020	15.694	66,841
2023-02-28	16.000	16.020	15.880	16.000	15.675	142,441
2023-02-27	16.000	16.120	15.920	16.000	15.675	69,567
2023-02-24	16.060	16.140	15.900	15.980	15.655	120,575
2023-02-23	16.180	16.320	16.040	16.140	15.812	92,322
2023-02-22	16.200	16.380	16.040	16.100	15.773	101,576
2023-02-21	16.260	16.420	16.120	16.280	15.949	106,924
2023-02-20	16.980	17.000	16.140	16.300	15.969	251,538
2023-02-17	16.940	16.980	16.760	16.960	16.615	96,880
2023-02-16	17.400	17.440	16.860	17.040	16.694	114,373
2023-02-15	17.300	17.720	17.300	17.360	17.007	57,064
2023-02-14	17.360	17.600	17.240	17.260	16.909	87,299
2023-02-13	17.260	17.800	17.000	17.460	17.105	166,114
2023-02-10	17.460	17.560	17.220	17.240	16.890	91,973
2023-02-09	17.520	17.860	17.520	17.520	17.164	108,861
2023-02-08	17.180	17.600	17.000	17.400	17.046	127,724
2023-02-07	17.480	17.500	16.900	17.060	16.713	180,058
2023-02-06	16.400	17.160	16.340	17.160	16.811	259,245
2023-02-03	16.400	16.660	16.100	16.500	16.165	180,005
2023-02-02	15.860	16.520	15.540	16.360	16.028	314,042
2023-02-01	16.220	16.420	15.940	16.000	15.675	380,869
2023-01-31	17.120	17.500	16.300	16.500	16.165	486,864
2023-01-30	17.400	17.680	16.100	17.160	16.811	1,158,305
2023-01-27	20.000	20.650	19.840	20.450	20.034	451,281
2023-01-26	19.900	20.250	19.840	19.980	19.574	132,437
2023-01-25	19.900	20.350	19.240	19.980	19.574	317,249
2023-01-24	20.600	20.750	20.150	20.150	19.741	166,767
2023-01-23	20.900	20.950	20.450	20.700	20.279	141,961
2023-01-20	20.850	21.000	20.800	20.900	20.475	27,765
2023-01-19	21.200	21.200	20.600	20.700	20.279	122,145
2023-01-18	21.100	21.500	21.000	21.500	21.063	89,779
2023-01-17	21.050	21.100	20.650	21.100	20.671	78,874
2023-01-16	21.400	21.550	21.000	21.000	20.573	58,989
2023-01-13	21.150	21.400	21.000	21.100	20.671	56,614
2023-01-12	20.900	21.450	20.800	21.100	20.671	158,832
2023-01-11	21.050	21.350	20.900	21.000	20.573	86,849

← NewerPage 16 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.