PANNERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 1,035.00 | 1,035.00 | 1,000.00 | 1,020.00 | 980.28 | 12,051 |
| 2022-03-23 | 990.00 | 1,065.00 | 990.00 | 1,030.00 | 989.90 | 85,869 |
| 2022-03-22 | 960.00 | 960.00 | 956.00 | 960.00 | 922.62 | 1,024 |
| 2022-03-21 | 940.00 | 960.00 | 940.00 | 954.00 | 916.85 | 3,037 |
| 2022-03-18 | 960.00 | 960.00 | 950.00 | 950.00 | 913.01 | 8,419 |
| 2022-03-17 | 950.00 | 960.00 | 948.00 | 960.00 | 922.62 | 25,843 |
| 2022-03-16 | 948.00 | 950.00 | 928.00 | 950.00 | 913.01 | 39,748 |
| 2022-03-11 | 938.00 | 938.00 | 934.00 | 938.00 | 901.48 | 6,480 |
| 2022-03-10 | 942.00 | 942.00 | 928.00 | 938.00 | 901.48 | 11,765 |
| 2022-03-09 | 900.00 | 934.00 | 890.00 | 934.00 | 897.63 | 28,842 |
| 2022-03-08 | 868.00 | 892.00 | 868.00 | 888.00 | 853.42 | 28,851 |
| 2022-03-07 | 872.00 | 872.00 | 852.00 | 866.00 | 832.28 | 14,006 |
| 2022-03-04 | 870.00 | 874.00 | 858.00 | 862.00 | 828.44 | 24,397 |
| 2022-03-03 | 860.00 | 882.00 | 860.00 | 866.00 | 832.28 | 15,099 |
| 2022-03-02 | 866.00 | 890.00 | 830.00 | 852.00 | 818.83 | 39,489 |
| 2022-03-01 | 918.00 | 926.00 | 866.00 | 868.00 | 834.20 | 39,300 |
| 2022-02-28 | 904.00 | 912.00 | 882.00 | 908.00 | 872.65 | 38,152 |
| 2022-02-25 | 884.00 | 924.00 | 884.00 | 914.00 | 878.41 | 34,905 |
| 2022-02-24 | 870.00 | 926.00 | 850.00 | 876.00 | 841.89 | 64,003 |
| 2022-02-23 | 946.00 | 952.00 | 940.00 | 940.00 | 903.40 | 10,200 |
| 2022-02-22 | 950.00 | 950.00 | 904.00 | 940.00 | 903.40 | 80,345 |
| 2022-02-21 | 978.00 | 980.00 | 952.00 | 956.00 | 918.78 | 14,128 |
| 2022-02-18 | 978.00 | 986.00 | 970.00 | 970.00 | 932.23 | 7,735 |
| 2022-02-17 | 964.00 | 978.00 | 962.00 | 962.00 | 924.54 | 9,419 |
| 2022-02-16 | 978.00 | 980.00 | 964.00 | 974.00 | 936.08 | 6,914 |
| 2022-02-15 | 964.00 | 988.00 | 964.00 | 970.00 | 932.23 | 6,293 |
| 2022-02-14 | 972.00 | 980.00 | 956.00 | 970.00 | 932.23 | 24,890 |
| 2022-02-11 | 970.00 | 980.00 | 970.00 | 980.00 | 941.84 | 6,222 |
| 2022-02-10 | 976.00 | 986.00 | 970.00 | 972.00 | 934.15 | 9,176 |
| 2022-02-09 | 984.00 | 984.00 | 970.00 | 976.00 | 938.00 | 14,472 |
| 2022-02-08 | 976.00 | 980.00 | 972.00 | 980.00 | 941.84 | 9,586 |
| 2022-02-07 | 988.00 | 990.00 | 976.00 | 976.00 | 938.00 | 1,985 |
| 2022-02-04 | 980.00 | 992.00 | 972.00 | 978.00 | 939.92 | 8,273 |
| 2022-02-03 | 992.00 | 996.00 | 980.00 | 986.00 | 947.61 | 9,695 |
| 2022-02-02 | 988.00 | 996.00 | 984.00 | 992.00 | 953.37 | 7,163 |
| 2022-02-01 | 994.00 | 996.00 | 978.00 | 990.00 | 951.45 | 22,649 |
| 2022-01-31 | 998.00 | 1,005.00 | 988.00 | 990.00 | 951.45 | 9,048 |
| 2022-01-28 | 996.00 | 1,000.00 | 994.00 | 994.00 | 955.30 | 8,750 |
| 2022-01-27 | 996.00 | 1,010.00 | 992.00 | 998.00 | 959.14 | 28,203 |
| 2022-01-26 | 1,000.00 | 1,020.00 | 986.00 | 1,000.00 | 961.06 | 30,558 |
| 2022-01-25 | 1,000.00 | 1,025.00 | 980.00 | 992.00 | 953.37 | 19,306 |
| 2022-01-24 | 1,055.00 | 1,055.00 | 984.00 | 1,000.00 | 961.06 | 32,594 |
| 2022-01-21 | 1,060.00 | 1,060.00 | 1,020.00 | 1,040.00 | 999.51 | 39,800 |
| 2022-01-20 | 1,090.00 | 1,095.00 | 1,060.00 | 1,090.00 | 1,047.56 | 8,344 |
| 2022-01-19 | 1,085.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,057.17 | 4,416 |
| 2022-01-18 | 1,060.00 | 1,115.00 | 1,060.00 | 1,105.00 | 1,061.98 | 26,166 |
| 2022-01-17 | 1,105.00 | 1,120.00 | 1,065.00 | 1,065.00 | 1,023.53 | 25,333 |
| 2022-01-14 | 1,105.00 | 1,135.00 | 1,105.00 | 1,110.00 | 1,066.78 | 3,196 |
| 2022-01-13 | 1,120.00 | 1,135.00 | 1,105.00 | 1,135.00 | 1,090.81 | 14,234 |
| 2022-01-12 | 1,135.00 | 1,145.00 | 1,120.00 | 1,120.00 | 1,076.39 | 12,480 |
| 2022-01-11 | 1,095.00 | 1,140.00 | 1,095.00 | 1,135.00 | 1,090.81 | 55,019 |
| 2022-01-10 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,052.36 | 3,286 |
| 2022-01-07 | 1,095.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,052.36 | 3,847 |
| 2022-01-06 | 1,105.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,057.17 | 17,316 |
| 2022-01-05 | 1,100.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,066.78 | 25,952 |
| 2022-01-04 | 1,090.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,057.17 | 50,808 |
| 2022-01-03 | 1,030.00 | 1,080.00 | 1,025.00 | 1,075.00 | 1,033.14 | 30,356 |
| 2021-12-30 | 1,045.00 | 1,055.00 | 1,030.00 | 1,040.00 | 999.51 | 21,779 |
| 2021-12-29 | 1,065.00 | 1,065.00 | 1,040.00 | 1,040.00 | 999.51 | 24,744 |
| 2021-12-28 | 1,005.00 | 1,090.00 | 1,005.00 | 1,060.00 | 1,018.73 | 123,415 |
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.