PNE AG historical data

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

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

← NewerPage 3 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.