PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	12.120	12.260	12.040	12.100	11.781	82,479
2022-05-02	12.060	12.280	11.880	12.180	11.859	52,014
2022-04-29	12.260	12.300	11.880	12.080	11.761	139,988
2022-04-28	12.160	12.400	12.040	12.200	11.878	88,295
2022-04-27	12.100	12.220	12.000	12.080	11.761	55,152
2022-04-26	12.200	12.280	12.000	12.040	11.722	78,323
2022-04-25	11.980	12.220	11.940	12.000	11.683	85,105
2022-04-22	12.100	12.160	11.920	12.020	11.703	142,622
2022-04-21	12.000	12.240	11.900	12.160	11.839	51,910
2022-04-20	11.740	12.060	11.720	11.980	11.664	58,114
2022-04-19	12.140	12.160	11.500	11.740	11.430	158,828
2022-04-14	11.880	12.140	11.720	12.140	11.820	85,505
2022-04-13	11.600	11.900	11.420	11.880	11.567	135,372
2022-04-12	11.720	11.720	11.420	11.640	11.333	91,361
2022-04-11	11.680	11.920	11.500	11.800	11.489	192,526
2022-04-08	11.260	11.620	11.200	11.620	11.314	137,684
2022-04-07	11.340	11.520	11.140	11.200	10.905	235,153
2022-04-06	11.200	11.460	10.880	11.100	10.807	374,550
2022-04-05	10.460	10.800	10.200	10.760	10.476	247,859
2022-04-04	10.420	10.520	10.020	10.280	10.009	166,903
2022-04-01	10.500	10.740	10.200	10.280	10.009	266,484
2022-03-31	9.790	10.500	9.750	10.500	10.223	146,337
2022-03-30	9.400	9.730	9.360	9.730	9.473	52,890
2022-03-29	9.320	9.550	9.300	9.460	9.210	32,895
2022-03-28	9.280	9.430	9.230	9.310	9.064	38,013
2022-03-25	9.340	9.350	9.170	9.280	9.035	43,348
2022-03-24	9.280	9.370	9.140	9.280	9.035	61,333
2022-03-23	9.450	9.450	9.120	9.250	9.006	129,761
2022-03-22	9.430	9.510	9.340	9.410	9.162	120,184
2022-03-21	9.420	9.530	9.300	9.480	9.230	75,953
2022-03-18	9.560	9.560	9.290	9.400	9.152	399,560
2022-03-17	9.610	9.690	9.440	9.500	9.249	60,194
2022-03-16	9.460	9.600	9.320	9.560	9.308	96,692
2022-03-15	9.710	9.710	9.280	9.490	9.240	117,157
2022-03-14	9.640	9.920	9.530	9.650	9.395	118,942
2022-03-11	9.400	9.630	9.400	9.580	9.327	96,405
2022-03-10	9.550	9.720	9.380	9.430	9.181	110,977
2022-03-09	9.500	9.580	9.300	9.530	9.279	136,943
2022-03-08	9.060	9.560	9.000	9.500	9.249	135,429
2022-03-07	8.500	9.170	8.500	9.000	8.763	123,315
2022-03-04	8.730	8.760	8.510	8.700	8.471	72,684
2022-03-03	9.060	9.060	8.650	8.700	8.471	33,553
2022-03-02	9.010	9.090	8.840	9.030	8.792	42,195
2022-03-01	9.240	9.240	8.920	8.960	8.724	83,130
2022-02-28	8.510	9.320	8.510	9.240	8.996	231,285
2022-02-25	8.540	8.720	8.400	8.700	8.471	95,622
2022-02-24	7.940	8.500	7.940	8.500	8.276	121,682
2022-02-23	8.290	8.430	8.240	8.300	8.081	60,677
2022-02-22	7.990	8.300	7.890	8.240	8.023	87,511
2022-02-21	8.370	8.370	7.980	8.120	7.906	36,953
2022-02-18	8.500	8.600	8.310	8.310	8.091	44,566
2022-02-17	8.500	8.660	8.390	8.440	8.217	35,325
2022-02-16	8.380	8.530	8.300	8.490	8.266	62,914
2022-02-15	8.250	8.370	8.200	8.330	8.110	50,014
2022-02-14	8.050	8.230	8.010	8.200	7.984	94,554
2022-02-11	8.350	8.380	8.160	8.350	8.130	37,924
2022-02-10	8.450	8.450	8.180	8.300	8.081	30,684
2022-02-09	8.110	8.360	8.110	8.280	8.062	34,997
2022-02-08	8.060	8.130	7.990	8.080	7.867	23,117
2022-02-07	8.160	8.200	7.980	8.070	7.857	34,134

← NewerPage 20 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.