PANNERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1,450.00 | 1,450.00 | 1,425.00 | 1,440.00 | 1,408.95 | 1,372 |
| 2025-05-07 | 1,450.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,418.73 | 859 |
| 2025-05-06 | 1,450.00 | 1,455.00 | 1,430.00 | 1,450.00 | 1,418.73 | 2,627 |
| 2025-05-05 | 1,455.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,428.52 | 1,884 |
| 2025-04-30 | 1,445.00 | 1,485.00 | 1,445.00 | 1,455.00 | 1,423.62 | 5,050 |
| 2025-04-29 | 1,440.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,418.73 | 6,031 |
| 2025-04-28 | 1,440.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,399.16 | 1,680 |
| 2025-04-25 | 1,420.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,399.16 | 2,715 |
| 2025-04-24 | 1,445.00 | 1,450.00 | 1,410.00 | 1,435.00 | 1,404.05 | 12,572 |
| 2025-04-23 | 1,425.00 | 1,445.00 | 1,405.00 | 1,445.00 | 1,413.84 | 11,514 |
| 2025-04-22 | 1,450.00 | 1,460.00 | 1,420.00 | 1,425.00 | 1,394.27 | 3,309 |
| 2025-04-17 | 1,475.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,428.52 | 8,288 |
| 2025-04-16 | 1,455.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,428.52 | 1,222 |
| 2025-04-15 | 1,480.00 | 1,480.00 | 1,435.00 | 1,455.00 | 1,423.62 | 4,940 |
| 2025-04-14 | 1,420.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,413.84 | 1,600 |
| 2025-04-11 | 1,470.00 | 1,470.00 | 1,415.00 | 1,455.00 | 1,423.62 | 8,554 |
| 2025-04-10 | 1,490.00 | 1,490.00 | 1,455.00 | 1,455.00 | 1,423.62 | 6,918 |
| 2025-04-09 | 1,400.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,369.81 | 6,236 |
| 2025-04-08 | 1,460.00 | 1,460.00 | 1,380.00 | 1,420.00 | 1,389.38 | 23,286 |
| 2025-04-07 | 1,400.00 | 1,460.00 | 1,300.00 | 1,450.00 | 1,418.73 | 30,883 |
| 2025-04-04 | 1,490.00 | 1,490.00 | 1,415.00 | 1,455.00 | 1,423.62 | 25,184 |
| 2025-04-03 | 1,475.00 | 1,510.00 | 1,475.00 | 1,500.00 | 1,467.65 | 3,482 |
| 2025-04-02 | 1,500.00 | 1,510.00 | 1,480.00 | 1,500.00 | 1,467.65 | 12,566 |
| 2025-04-01 | 1,505.00 | 1,550.00 | 1,470.00 | 1,530.00 | 1,497.01 | 38,143 |
| 2025-03-31 | 1,590.00 | 1,590.00 | 1,500.00 | 1,500.00 | 1,467.65 | 1,013,740 |
| 2025-03-28 | 1,610.00 | 1,620.00 | 1,560.00 | 1,590.00 | 1,555.71 | 10,937 |
| 2025-03-27 | 1,600.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,580.17 | 12,142 |
| 2025-03-26 | 1,550.00 | 1,610.00 | 1,550.00 | 1,600.00 | 1,565.50 | 39,420 |
| 2025-03-25 | 1,550.00 | 1,575.00 | 1,495.00 | 1,550.00 | 1,516.57 | 48,753 |
| 2025-03-24 | 1,590.00 | 1,590.00 | 1,510.00 | 1,545.00 | 1,511.68 | 25,775 |
| 2025-03-21 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,555.71 | 1,379 |
| 2025-03-20 | 1,595.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,555.71 | 5,973 |
| 2025-03-19 | 1,585.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,555.71 | 12,035 |
| 2025-03-18 | 1,570.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,545.93 | 6,575 |
| 2025-03-17 | 1,530.00 | 1,560.00 | 1,530.00 | 1,560.00 | 1,526.36 | 22,666 |
| 2025-03-14 | 1,570.00 | 1,570.00 | 1,515.00 | 1,525.00 | 1,492.11 | 40,469 |
| 2025-03-13 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,545.93 | 1,900 |
| 2025-03-12 | 1,625.00 | 1,625.00 | 1,585.00 | 1,585.00 | 1,550.82 | 1,153 |
| 2025-03-11 | 1,620.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,570.39 | 5,639 |
| 2025-03-10 | 1,620.00 | 1,625.00 | 1,610.00 | 1,625.00 | 1,589.96 | 10,772 |
| 2025-03-07 | 1,640.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,585.07 | 1,400 |
| 2025-03-06 | 1,625.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,604.63 | 2,498 |
| 2025-03-05 | 1,610.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,580.17 | 6,371 |
| 2025-03-04 | 1,635.00 | 1,635.00 | 1,570.00 | 1,625.00 | 1,589.96 | 19,401 |
| 2025-03-03 | 1,660.00 | 1,660.00 | 1,595.00 | 1,640.00 | 1,604.63 | 23,561 |
| 2025-02-28 | 1,620.00 | 1,655.00 | 1,605.00 | 1,655.00 | 1,619.31 | 13,655 |
| 2025-02-27 | 1,645.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,604.63 | 4,772 |
| 2025-02-26 | 1,645.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,594.85 | 11,279 |
| 2025-02-25 | 1,660.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,614.42 | 11,106 |
| 2025-02-24 | 1,655.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,619.31 | 12,597 |
| 2025-02-21 | 1,645.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,619.31 | 9,452 |
| 2025-02-20 | 1,640.00 | 1,665.00 | 1,640.00 | 1,645.00 | 1,609.53 | 5,610 |
| 2025-02-19 | 1,660.00 | 1,660.00 | 1,640.00 | 1,640.00 | 1,604.63 | 5,433 |
| 2025-02-18 | 1,630.00 | 1,660.00 | 1,630.00 | 1,660.00 | 1,624.20 | 8,702 |
| 2025-02-17 | 1,640.00 | 1,645.00 | 1,610.00 | 1,630.00 | 1,594.85 | 13,394 |
| 2025-02-14 | 1,650.00 | 1,660.00 | 1,620.00 | 1,645.00 | 1,609.53 | 23,237 |
| 2025-02-13 | 1,660.00 | 1,665.00 | 1,640.00 | 1,660.00 | 1,624.20 | 12,842 |
| 2025-02-12 | 1,650.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,633.99 | 16,098 |
| 2025-02-11 | 1,635.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,609.53 | 22,619 |
| 2025-02-10 | 1,640.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,585.07 | 3,404 |
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.