PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	8.360	8.360	8.090	8.160	7.945	28,479
2022-02-03	8.360	8.460	8.300	8.300	8.081	40,960
2022-02-02	8.560	8.560	8.290	8.370	8.149	53,213
2022-02-01	8.480	8.600	8.450	8.500	8.276	31,673
2022-01-31	8.280	8.480	8.280	8.390	8.169	43,189
2022-01-28	8.290	8.290	8.110	8.200	7.984	81,184
2022-01-27	8.280	8.450	8.250	8.350	8.130	83,468
2022-01-26	8.180	8.410	8.180	8.390	8.169	69,424
2022-01-25	8.220	8.410	8.200	8.220	8.003	108,477
2022-01-24	8.510	8.510	8.130	8.250	8.032	182,695
2022-01-21	8.900	8.900	8.500	8.550	8.324	98,231
2022-01-20	8.700	8.900	8.650	8.860	8.626	57,639
2022-01-19	8.900	8.900	8.610	8.740	8.509	86,558
2022-01-18	9.190	9.200	8.850	8.870	8.636	108,479
2022-01-17	8.840	9.200	8.780	9.060	8.821	82,162
2022-01-14	8.790	8.840	8.700	8.800	8.568	30,549
2022-01-13	8.480	8.750	8.480	8.710	8.480	44,497
2022-01-12	8.550	8.560	8.450	8.490	8.266	16,659
2022-01-11	8.170	8.630	8.170	8.490	8.266	59,004
2022-01-10	8.300	8.300	8.100	8.200	7.984	56,731
2022-01-07	8.200	8.290	8.130	8.250	8.032	48,889
2022-01-06	8.400	8.400	8.170	8.250	8.032	53,085
2022-01-05	8.470	8.480	8.330	8.430	8.208	47,199
2022-01-04	8.780	8.780	8.470	8.520	8.295	49,156
2022-01-03	8.630	8.830	8.630	8.720	8.490	99,091
2021-12-30	8.490	8.490	8.320	8.450	8.227	31,189
2021-12-29	8.610	8.650	8.360	8.470	8.247	108,926
2021-12-28	8.600	8.750	8.520	8.650	8.422	62,941
2021-12-27	8.460	8.560	8.400	8.540	8.315	32,695
2021-12-23	8.120	8.530	8.120	8.510	8.286	82,307
2021-12-22	7.870	8.080	7.870	8.070	7.857	38,900
2021-12-21	7.880	7.930	7.810	7.820	7.614	28,964
2021-12-20	7.890	7.890	7.770	7.820	7.614	42,581
2021-12-17	7.870	7.980	7.800	7.950	7.740	52,263
2021-12-16	7.700	7.890	7.700	7.870	7.662	47,944
2021-12-15	7.710	7.800	7.630	7.750	7.546	71,057
2021-12-14	7.690	7.700	7.550	7.650	7.448	77,405
2021-12-13	7.720	7.830	7.670	7.740	7.536	70,331
2021-12-10	7.740	7.780	7.710	7.760	7.555	23,849
2021-12-09	7.860	7.880	7.760	7.760	7.555	42,551
2021-12-08	7.920	7.970	7.800	7.800	7.594	25,272
2021-12-07	7.800	7.940	7.800	7.940	7.731	24,150
2021-12-06	7.750	7.750	7.650	7.750	7.546	35,356
2021-12-03	7.830	7.830	7.650	7.700	7.497	67,541
2021-12-02	7.740	7.830	7.690	7.770	7.565	112,945
2021-12-01	7.730	7.890	7.670	7.870	7.662	62,106
2021-11-30	7.770	7.800	7.700	7.730	7.526	61,899
2021-11-29	7.760	7.870	7.700	7.820	7.614	66,567
2021-11-26	7.760	7.850	7.620	7.750	7.546	89,183
2021-11-25	7.790	7.950	7.790	7.950	7.740	48,900
2021-11-24	7.750	7.800	7.630	7.790	7.585	66,545
2021-11-23	7.870	7.920	7.740	7.770	7.565	120,866
2021-11-22	7.850	8.020	7.850	7.990	7.779	62,601
2021-11-19	8.000	8.110	7.770	7.900	7.692	57,998
2021-11-18	8.070	8.120	8.040	8.050	7.838	33,199
2021-11-17	8.130	8.140	8.050	8.130	7.916	42,768
2021-11-16	8.220	8.250	8.080	8.150	7.935	64,677
2021-11-15	8.240	8.320	8.060	8.280	8.062	74,125
2021-11-12	8.390	8.390	8.240	8.300	8.081	90,800
2021-11-11	8.330	8.400	8.220	8.380	8.159	67,026

← NewerPage 21 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.