PANNERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 1,245.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,223.04 | 4,883 |
| 2022-12-07 | 1,245.00 | 1,260.00 | 1,245.00 | 1,255.00 | 1,227.94 | 3,322 |
| 2022-12-06 | 1,250.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,232.83 | 4,844 |
| 2022-12-05 | 1,260.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,232.83 | 6,245 |
| 2022-12-02 | 1,255.00 | 1,260.00 | 1,235.00 | 1,260.00 | 1,232.83 | 6,634 |
| 2022-12-01 | 1,230.00 | 1,260.00 | 1,230.00 | 1,260.00 | 1,232.83 | 3,973 |
| 2022-11-30 | 1,255.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,218.15 | 12,139 |
| 2022-11-29 | 1,275.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,232.83 | 9,067 |
| 2022-11-28 | 1,280.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,252.40 | 6,990 |
| 2022-11-25 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,262.18 | 18,082 |
| 2022-11-24 | 1,230.00 | 1,285.00 | 1,230.00 | 1,285.00 | 1,257.29 | 25,783 |
| 2022-11-23 | 1,230.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,198.58 | 39,624 |
| 2022-11-22 | 1,230.00 | 1,250.00 | 1,205.00 | 1,230.00 | 1,203.48 | 20,779 |
| 2022-11-21 | 1,270.00 | 1,300.00 | 1,230.00 | 1,260.00 | 1,232.83 | 59,787 |
| 2022-11-18 | 1,250.00 | 1,295.00 | 1,245.00 | 1,270.00 | 1,242.61 | 94,987 |
| 2022-11-17 | 1,195.00 | 1,240.00 | 1,195.00 | 1,200.00 | 1,174.12 | 40,578 |
| 2022-11-16 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,169.23 | 15,192 |
| 2022-11-15 | 1,150.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,164.34 | 50,367 |
| 2022-11-14 | 1,145.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,125.20 | 34,645 |
| 2022-11-11 | 1,130.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,115.42 | 2,919 |
| 2022-11-10 | 1,140.00 | 1,140.00 | 1,135.00 | 1,135.00 | 1,110.52 | 6,765 |
| 2022-11-09 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,115.42 | 5,440 |
| 2022-11-08 | 1,145.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,115.42 | 3,312 |
| 2022-11-07 | 1,125.00 | 1,150.00 | 1,110.00 | 1,145.00 | 1,120.31 | 20,737 |
| 2022-11-04 | 1,120.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,095.85 | 7,087 |
| 2022-11-03 | 1,115.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,090.96 | 6,220 |
| 2022-11-02 | 1,125.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,095.85 | 6,555 |
| 2022-10-28 | 1,100.00 | 1,135.00 | 1,100.00 | 1,125.00 | 1,100.74 | 14,526 |
| 2022-10-27 | 1,110.00 | 1,125.00 | 1,090.00 | 1,125.00 | 1,100.74 | 5,298 |
| 2022-10-26 | 1,120.00 | 1,130.00 | 1,090.00 | 1,120.00 | 1,095.85 | 9,862 |
| 2022-10-25 | 1,080.00 | 1,125.00 | 1,075.00 | 1,120.00 | 1,095.85 | 39,320 |
| 2022-10-24 | 1,080.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,056.71 | 9,964 |
| 2022-10-21 | 1,085.00 | 1,085.00 | 1,055.00 | 1,075.00 | 1,051.82 | 9,989 |
| 2022-10-20 | 1,070.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,056.71 | 11,298 |
| 2022-10-19 | 1,070.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,042.03 | 8,837 |
| 2022-10-18 | 1,070.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,042.03 | 11,513 |
| 2022-10-17 | 1,060.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,046.93 | 11,547 |
| 2022-10-14 | 1,050.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,032.25 | 5,977 |
| 2022-10-13 | 1,055.00 | 1,055.00 | 1,025.00 | 1,050.00 | 1,027.36 | 15,585 |
| 2022-10-12 | 1,080.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,027.36 | 7,037 |
| 2022-10-11 | 1,070.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,042.03 | 6,375 |
| 2022-10-10 | 1,080.00 | 1,080.00 | 1,050.00 | 1,075.00 | 1,051.82 | 5,440 |
| 2022-10-07 | 1,050.00 | 1,080.00 | 1,020.00 | 1,070.00 | 1,046.93 | 33,716 |
| 2022-10-06 | 1,035.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,027.36 | 32,125 |
| 2022-10-05 | 1,030.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,012.68 | 4,239 |
| 2022-10-04 | 1,045.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,012.68 | 5,455 |
| 2022-10-03 | 1,030.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,022.47 | 13,301 |
| 2022-09-30 | 1,030.00 | 1,045.00 | 1,010.00 | 1,045.00 | 1,022.47 | 3,390 |
| 2022-09-29 | 1,050.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,012.68 | 12,009 |
| 2022-09-28 | 1,070.00 | 1,080.00 | 1,030.00 | 1,035.00 | 1,012.68 | 18,833 |
| 2022-09-27 | 1,055.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,037.14 | 4,345 |
| 2022-09-26 | 1,050.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,037.14 | 6,250 |
| 2022-09-23 | 1,045.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,027.36 | 3,231 |
| 2022-09-22 | 1,035.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,027.36 | 4,064 |
| 2022-09-21 | 1,045.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,022.47 | 4,478 |
| 2022-09-20 | 1,055.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,032.25 | 5,905 |
| 2022-09-19 | 1,070.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,037.14 | 4,852 |
| 2022-09-16 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,046.93 | 2,203 |
| 2022-09-15 | 1,080.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,051.82 | 4,626 |
| 2022-09-14 | 1,075.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,056.71 | 4,840 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 63.4000 HUF |
| 2022-06-29 | 18.1100 HUF |
| 2021-06-29 | 15.1500 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.