PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	21.050	21.350	20.900	21.000	20.573	86,849
2023-01-10	21.250	21.400	20.950	20.950	20.524	69,906
2023-01-09	21.000	21.500	21.000	21.150	20.720	87,697
2023-01-06	21.300	21.300	21.000	21.000	20.573	50,377
2023-01-05	21.000	21.350	20.800	21.300	20.867	93,551
2023-01-04	21.350	21.450	21.000	21.100	20.671	55,961
2023-01-03	21.000	21.600	21.000	21.200	20.769	71,150
2023-01-02	21.500	21.700	21.050	21.050	20.622	44,882
2022-12-30	21.600	21.600	21.000	21.350	20.916	28,056
2022-12-29	20.900	21.500	20.750	21.500	21.063	60,940
2022-12-28	21.000	21.200	20.400	21.000	20.573	138,536
2022-12-27	21.800	21.850	21.150	21.150	20.720	49,783
2022-12-23	21.800	21.950	21.450	21.600	21.161	63,187
2022-12-22	22.000	22.200	21.450	21.700	21.259	106,466
2022-12-21	21.600	21.950	21.200	21.800	21.357	95,165
2022-12-20	21.700	21.950	21.250	21.700	21.259	105,621
2022-12-19	21.000	22.000	20.650	21.750	21.308	260,051
2022-12-16	22.400	22.450	21.050	21.250	20.818	197,160
2022-12-15	22.400	22.800	22.200	22.550	22.092	118,754
2022-12-14	22.800	22.800	22.350	22.500	22.043	143,405
2022-12-13	23.000	23.250	22.300	22.700	22.239	172,811
2022-12-12	24.000	24.000	21.800	23.100	22.631	290,873
2022-12-09	23.850	24.100	23.700	24.100	23.610	96,932
2022-12-08	23.200	23.850	23.050	23.800	23.316	106,468
2022-12-07	22.900	23.750	22.900	23.300	22.826	94,144
2022-12-06	23.300	23.300	22.700	23.000	22.533	122,810
2022-12-05	22.900	23.850	22.450	23.100	22.631	183,318
2022-12-02	22.350	22.950	22.250	22.750	22.288	161,471
2022-12-01	21.950	22.400	21.800	22.350	21.896	160,843
2022-11-30	21.900	22.500	21.750	21.950	21.504	185,555
2022-11-29	21.850	21.950	21.600	21.900	21.455	117,228
2022-11-28	21.850	21.950	21.550	21.900	21.455	102,274
2022-11-25	21.600	22.000	21.450	21.800	21.357	162,918
2022-11-24	21.500	21.750	21.000	21.500	21.063	118,096
2022-11-23	20.350	22.150	20.350	21.650	21.210	311,200
2022-11-22	20.000	20.050	19.760	19.920	19.515	163,749
2022-11-21	20.950	21.300	19.960	20.050	19.643	137,635
2022-11-18	20.150	21.000	20.100	20.950	20.524	81,236
2022-11-17	20.200	20.400	19.820	20.150	19.741	152,110
2022-11-16	20.300	20.400	19.980	20.150	19.741	106,538
2022-11-15	20.300	20.400	19.860	20.250	19.838	89,634
2022-11-14	20.450	20.500	19.620	20.250	19.838	181,620
2022-11-11	21.450	21.600	20.400	20.400	19.985	155,016
2022-11-10	21.500	21.600	20.950	21.350	20.916	153,347
2022-11-09	20.050	21.300	20.000	21.200	20.769	154,911
2022-11-08	20.000	20.200	19.900	20.200	19.790	69,995
2022-11-07	19.700	20.200	19.500	20.000	19.594	116,663
2022-11-04	19.700	20.000	19.420	19.520	19.123	84,347
2022-11-03	19.800	19.800	19.300	19.580	19.182	98,133
2022-11-02	19.660	19.940	19.440	19.720	19.319	60,253
2022-11-01	19.460	19.860	19.360	19.700	19.300	92,179
2022-10-31	19.640	19.900	19.240	19.260	18.869	146,736
2022-10-28	19.200	19.620	19.120	19.520	19.123	129,526
2022-10-27	19.200	19.580	19.040	19.220	18.829	175,705
2022-10-26	18.800	19.200	18.600	19.180	18.790	99,050
2022-10-25	18.520	18.820	18.080	18.740	18.359	95,423
2022-10-24	18.440	18.840	18.440	18.640	18.261	85,076
2022-10-21	18.940	19.140	18.180	18.420	18.046	130,160
2022-10-20	18.620	18.620	17.720	18.480	18.104	158,707
2022-10-19	18.500	18.940	17.900	18.500	18.124	164,962

← NewerPage 17 of 22 · 1,280 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.