PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	14.220	14.240	13.980	14.240	13.951	102,558
2022-07-25	14.800	14.800	14.060	14.260	13.970	134,643
2022-07-22	14.640	14.980	14.560	14.840	14.538	166,902
2022-07-21	14.780	14.820	14.500	14.700	14.401	59,754
2022-07-20	14.740	14.920	14.480	14.760	14.460	230,982
2022-07-19	14.380	14.700	14.180	14.700	14.401	210,617
2022-07-18	14.040	14.640	13.940	14.380	14.088	169,083
2022-07-15	13.420	14.060	13.380	13.960	13.676	157,269
2022-07-14	13.300	13.340	13.000	13.340	13.069	90,126
2022-07-13	13.400	13.440	13.040	13.220	12.951	67,916
2022-07-12	13.460	13.520	13.340	13.460	13.186	98,953
2022-07-11	13.280	13.460	13.200	13.460	13.186	138,642
2022-07-08	13.440	13.480	13.120	13.280	13.010	100,624
2022-07-07	13.460	13.600	13.400	13.460	13.186	100,092
2022-07-06	13.400	13.480	13.340	13.460	13.186	107,318
2022-07-05	13.440	13.540	13.300	13.380	13.108	157,575
2022-07-04	13.100	13.560	13.040	13.360	13.089	70,107
2022-07-01	13.200	13.220	13.000	13.120	12.853	51,546
2022-06-30	13.000	13.360	12.780	13.280	13.010	219,139
2022-06-29	13.500	13.500	13.000	13.080	12.814	88,259
2022-06-28	13.500	13.780	13.380	13.460	13.186	102,497
2022-06-27	13.400	14.280	13.280	13.460	13.186	394,244
2022-06-24	13.020	13.140	12.980	13.000	12.736	61,309
2022-06-23	13.120	13.200	12.920	13.100	12.834	68,563
2022-06-22	13.320	13.320	12.960	13.060	12.795	45,899
2022-06-21	13.200	13.520	13.200	13.320	13.049	72,545
2022-06-20	13.220	13.380	13.100	13.260	12.991	86,453
2022-06-17	12.940	13.640	12.900	13.480	13.206	280,439
2022-06-16	13.200	13.200	12.880	12.900	12.638	126,415
2022-06-15	13.040	13.340	12.780	13.180	12.912	114,605
2022-06-14	13.040	13.160	12.760	13.000	12.736	114,898
2022-06-13	13.000	13.080	12.840	13.040	12.775	147,299
2022-06-10	13.300	13.300	13.000	13.100	12.834	94,023
2022-06-09	13.280	13.600	13.100	13.240	12.971	82,855
2022-06-08	13.280	13.340	13.160	13.220	12.951	67,854
2022-06-07	13.400	13.540	13.160	13.200	12.932	42,047
2022-06-06	13.440	13.500	13.180	13.400	13.128	60,844
2022-06-03	13.500	13.520	13.400	13.420	13.147	23,744
2022-06-02	13.440	13.660	13.380	13.500	13.226	88,689
2022-06-01	13.280	13.480	13.160	13.440	13.167	55,787
2022-05-31	13.200	13.360	13.100	13.180	12.912	150,520
2022-05-30	13.300	13.340	13.040	13.200	12.932	52,443
2022-05-27	13.360	13.380	13.040	13.200	12.932	62,423
2022-05-26	13.280	13.360	13.020	13.280	13.010	29,156
2022-05-25	13.440	13.540	13.120	13.200	12.932	82,913
2022-05-24	13.400	13.460	13.240	13.360	13.089	49,431
2022-05-23	13.100	13.420	13.000	13.360	13.089	69,397
2022-05-20	13.260	13.260	12.840	13.060	12.795	74,293
2022-05-19	12.880	13.060	12.880	13.060	12.795	64,856
2022-05-18	13.000	13.080	12.720	12.940	12.599	88,869
2022-05-17	12.700	13.180	12.640	13.000	12.657	89,595
2022-05-16	13.000	13.020	12.500	12.580	12.248	57,367
2022-05-13	12.480	12.980	12.400	12.940	12.599	108,060
2022-05-12	12.480	12.520	12.000	12.520	12.190	78,767
2022-05-11	12.000	12.540	11.820	12.520	12.190	272,722
2022-05-10	12.020	12.080	11.680	11.940	11.625	87,889
2022-05-09	12.020	12.100	11.480	12.020	11.703	228,957
2022-05-06	12.180	12.180	11.920	12.080	11.761	88,199
2022-05-05	12.320	12.580	12.180	12.220	11.898	79,981
2022-05-04	12.060	12.300	12.040	12.220	11.898	37,079

← NewerPage 19 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.