PNE AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 9.450 | 9.500 | 9.380 | 9.500 | 9.461 | 51,022 |
| 2026-04-30 | 9.130 | 9.450 | 9.100 | 9.450 | 9.412 | 34,900 |
| 2026-04-29 | 9.080 | 9.150 | 8.990 | 9.150 | 9.113 | 17,498 |
| 2026-04-28 | 9.120 | 9.120 | 9.000 | 9.030 | 8.993 | 18,918 |
| 2026-04-27 | 9.080 | 9.180 | 9.010 | 9.180 | 9.143 | 20,182 |
| 2026-04-24 | 9.050 | 9.110 | 8.900 | 9.020 | 8.983 | 13,516 |
| 2026-04-23 | 9.100 | 9.200 | 8.850 | 9.040 | 9.003 | 25,557 |
| 2026-04-22 | 8.820 | 8.990 | 8.710 | 8.990 | 8.953 | 34,126 |
| 2026-04-21 | 8.740 | 8.880 | 8.640 | 8.850 | 8.814 | 25,066 |
| 2026-04-20 | 8.900 | 9.150 | 8.750 | 8.850 | 8.814 | 44,035 |
| 2026-04-17 | 8.500 | 8.700 | 8.480 | 8.700 | 8.665 | 62,384 |
| 2026-04-16 | 8.480 | 8.590 | 8.350 | 8.530 | 8.495 | 42,386 |
| 2026-04-15 | 8.470 | 8.590 | 8.360 | 8.470 | 8.436 | 41,254 |
| 2026-04-14 | 8.650 | 8.760 | 8.380 | 8.460 | 8.426 | 39,159 |
| 2026-04-13 | 8.800 | 8.830 | 8.550 | 8.600 | 8.565 | 33,985 |
| 2026-04-10 | 8.800 | 8.930 | 8.740 | 8.800 | 8.764 | 29,431 |
| 2026-04-09 | 8.750 | 8.880 | 8.710 | 8.840 | 8.804 | 33,295 |
| 2026-04-08 | 8.800 | 8.900 | 8.710 | 8.780 | 8.744 | 42,569 |
| 2026-04-07 | 8.800 | 8.850 | 8.560 | 8.720 | 8.684 | 51,177 |
| 2026-04-02 | 8.560 | 8.760 | 8.560 | 8.750 | 8.714 | 58,349 |
| 2026-04-01 | 8.540 | 8.770 | 8.490 | 8.680 | 8.645 | 117,122 |
| 2026-03-31 | 8.000 | 8.440 | 8.000 | 8.440 | 8.406 | 73,293 |
| 2026-03-30 | 7.690 | 8.020 | 7.620 | 7.990 | 7.957 | 62,945 |
| 2026-03-27 | 7.630 | 7.910 | 7.220 | 7.620 | 7.589 | 101,886 |
| 2026-03-26 | 8.250 | 8.840 | 7.360 | 7.700 | 7.669 | 137,161 |
| 2026-03-25 | 7.910 | 8.250 | 7.910 | 8.250 | 8.216 | 72,119 |
| 2026-03-24 | 8.040 | 8.210 | 7.710 | 7.710 | 7.679 | 68,382 |
| 2026-03-23 | 7.890 | 8.410 | 7.860 | 8.120 | 8.087 | 76,044 |
| 2026-03-20 | 8.220 | 8.300 | 7.830 | 7.970 | 7.938 | 107,957 |
| 2026-03-19 | 8.060 | 8.110 | 7.670 | 7.740 | 7.708 | 48,406 |
| 2026-03-18 | 8.190 | 8.220 | 7.980 | 8.040 | 8.007 | 32,440 |
| 2026-03-17 | 7.820 | 8.160 | 7.740 | 8.160 | 8.127 | 39,028 |
| 2026-03-16 | 7.860 | 8.010 | 7.700 | 7.810 | 7.778 | 31,666 |
| 2026-03-13 | 8.230 | 8.230 | 7.900 | 7.900 | 7.868 | 20,148 |
| 2026-03-12 | 8.020 | 8.090 | 7.950 | 8.000 | 7.967 | 23,034 |
| 2026-03-11 | 8.250 | 8.250 | 7.900 | 7.980 | 7.948 | 61,959 |
| 2026-03-10 | 8.280 | 8.470 | 8.160 | 8.300 | 8.266 | 38,719 |
| 2026-03-09 | 8.400 | 8.590 | 8.240 | 8.400 | 8.366 | 72,021 |
| 2026-03-06 | 7.900 | 8.480 | 7.840 | 8.480 | 8.445 | 20,504 |
| 2026-03-05 | 8.610 | 8.650 | 8.340 | 8.340 | 8.306 | 17,444 |
| 2026-03-04 | 8.890 | 8.890 | 8.500 | 8.500 | 8.465 | 26,960 |
| 2026-03-03 | 8.590 | 8.850 | 8.470 | 8.790 | 8.754 | 71,424 |
| 2026-03-02 | 8.650 | 8.890 | 8.450 | 8.700 | 8.665 | 24,851 |
| 2026-02-27 | 8.940 | 8.940 | 8.740 | 8.740 | 8.704 | 19,828 |
| 2026-02-26 | 8.610 | 8.910 | 8.550 | 8.860 | 8.824 | 34,962 |
| 2026-02-25 | 8.790 | 8.790 | 8.580 | 8.620 | 8.585 | 23,190 |
| 2026-02-24 | 8.470 | 8.790 | 8.430 | 8.690 | 8.655 | 71,258 |
| 2026-02-23 | 8.730 | 8.810 | 8.350 | 8.540 | 8.505 | 78,142 |
| 2026-02-20 | 8.990 | 8.990 | 8.700 | 8.750 | 8.714 | 22,304 |
| 2026-02-19 | 9.240 | 9.240 | 8.790 | 8.900 | 8.864 | 26,055 |
| 2026-02-18 | 9.280 | 9.280 | 9.000 | 9.120 | 9.083 | 14,438 |
| 2026-02-17 | 9.370 | 9.370 | 9.010 | 9.080 | 9.043 | 24,015 |
| 2026-02-16 | 9.370 | 9.370 | 9.040 | 9.130 | 9.093 | 25,462 |
| 2026-02-13 | 8.910 | 9.180 | 8.880 | 9.130 | 9.093 | 41,338 |
| 2026-02-12 | 9.080 | 9.100 | 8.850 | 8.850 | 8.814 | 67,613 |
| 2026-02-11 | 8.920 | 9.100 | 8.770 | 8.940 | 8.904 | 57,250 |
| 2026-02-10 | 8.850 | 9.020 | 8.740 | 8.850 | 8.814 | 53,710 |
| 2026-02-09 | 9.180 | 9.180 | 8.790 | 8.840 | 8.804 | 61,588 |
| 2026-02-06 | 9.100 | 9.260 | 8.900 | 9.040 | 9.003 | 40,472 |
| 2026-02-05 | 9.490 | 9.630 | 8.930 | 9.090 | 9.053 | 73,523 |
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.