PANNERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1,630.00 | 1,640.00 | 1,615.00 | 1,635.00 | 1,599.74 | 6,266 |
| 2025-02-06 | 1,625.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,589.96 | 3,199 |
| 2025-02-05 | 1,630.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,585.07 | 489 |
| 2025-02-04 | 1,610.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,594.85 | 7,368 |
| 2025-02-03 | 1,615.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,570.39 | 7,852 |
| 2025-01-31 | 1,610.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,575.28 | 3,126 |
| 2025-01-30 | 1,610.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,575.28 | 2,285 |
| 2025-01-29 | 1,630.00 | 1,630.00 | 1,590.00 | 1,615.00 | 1,580.17 | 8,636 |
| 2025-01-28 | 1,590.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,585.07 | 1,922 |
| 2025-01-27 | 1,600.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,575.28 | 11,813 |
| 2025-01-24 | 1,610.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,570.39 | 8,672 |
| 2025-01-23 | 1,605.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,575.28 | 4,255 |
| 2025-01-22 | 1,615.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,594.85 | 5,903 |
| 2025-01-21 | 1,645.00 | 1,645.00 | 1,595.00 | 1,615.00 | 1,580.17 | 20,121 |
| 2025-01-20 | 1,640.00 | 1,675.00 | 1,635.00 | 1,650.00 | 1,614.42 | 19,840 |
| 2025-01-17 | 1,670.00 | 1,675.00 | 1,650.00 | 1,660.00 | 1,624.20 | 3,386 |
| 2025-01-16 | 1,650.00 | 1,670.00 | 1,640.00 | 1,660.00 | 1,624.20 | 16,408 |
| 2025-01-15 | 1,645.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,589.96 | 9,914 |
| 2025-01-14 | 1,630.00 | 1,640.00 | 1,620.00 | 1,635.00 | 1,599.74 | 9,363 |
| 2025-01-13 | 1,630.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,594.85 | 1,802 |
| 2025-01-10 | 1,640.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,594.85 | 5,310 |
| 2025-01-09 | 1,670.00 | 1,670.00 | 1,600.00 | 1,640.00 | 1,604.63 | 10,433 |
| 2025-01-08 | 1,565.00 | 1,660.00 | 1,565.00 | 1,660.00 | 1,624.20 | 35,271 |
| 2025-01-07 | 1,540.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,536.14 | 11,625 |
| 2025-01-06 | 1,570.00 | 1,575.00 | 1,555.00 | 1,555.00 | 1,521.47 | 2,450 |
| 2025-01-03 | 1,570.00 | 1,570.00 | 1,555.00 | 1,570.00 | 1,536.14 | 857 |
| 2025-01-02 | 1,560.00 | 1,585.00 | 1,555.00 | 1,555.00 | 1,521.47 | 3,081 |
| 2024-12-30 | 1,570.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,526.36 | 690 |
| 2024-12-23 | 1,580.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,536.14 | 9,861 |
| 2024-12-20 | 1,560.00 | 1,565.00 | 1,540.00 | 1,560.00 | 1,526.36 | 5,253 |
| 2024-12-19 | 1,565.00 | 1,570.00 | 1,530.00 | 1,540.00 | 1,506.79 | 3,516 |
| 2024-12-18 | 1,575.00 | 1,575.00 | 1,555.00 | 1,565.00 | 1,531.25 | 2,454 |
| 2024-12-17 | 1,605.00 | 1,605.00 | 1,575.00 | 1,585.00 | 1,550.82 | 3,874 |
| 2024-12-16 | 1,600.00 | 1,605.00 | 1,590.00 | 1,595.00 | 1,560.60 | 2,843 |
| 2024-12-13 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,565.50 | 510 |
| 2024-12-12 | 1,595.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,565.50 | 1,669 |
| 2024-12-11 | 1,575.00 | 1,605.00 | 1,575.00 | 1,600.00 | 1,565.50 | 6,567 |
| 2024-12-10 | 1,575.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,545.93 | 4,378 |
| 2024-12-09 | 1,570.00 | 1,570.00 | 1,555.00 | 1,570.00 | 1,536.14 | 3,366 |
| 2024-12-06 | 1,560.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,511.68 | 6,316 |
| 2024-12-05 | 1,540.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,526.36 | 503 |
| 2024-12-04 | 1,540.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,501.90 | 6,231 |
| 2024-12-03 | 1,525.00 | 1,540.00 | 1,515.00 | 1,525.00 | 1,492.11 | 2,290 |
| 2024-12-02 | 1,540.00 | 1,540.00 | 1,510.00 | 1,515.00 | 1,482.33 | 1,205 |
| 2024-11-29 | 1,540.00 | 1,540.00 | 1,520.00 | 1,540.00 | 1,506.79 | 7,860 |
| 2024-11-28 | 1,520.00 | 1,540.00 | 1,520.00 | 1,520.00 | 1,487.22 | 1,375 |
| 2024-11-27 | 1,525.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,487.22 | 551 |
| 2024-11-26 | 1,515.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,492.11 | 4,682 |
| 2024-11-25 | 1,515.00 | 1,545.00 | 1,515.00 | 1,525.00 | 1,492.11 | 3,252 |
| 2024-11-22 | 1,530.00 | 1,530.00 | 1,515.00 | 1,515.00 | 1,482.33 | 2,226 |
| 2024-11-21 | 1,550.00 | 1,550.00 | 1,510.00 | 1,525.00 | 1,492.11 | 7,321 |
| 2024-11-20 | 1,540.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,492.11 | 3,529 |
| 2024-11-19 | 1,555.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,506.79 | 1,699 |
| 2024-11-18 | 1,565.00 | 1,590.00 | 1,545.00 | 1,550.00 | 1,516.57 | 6,795 |
| 2024-11-15 | 1,570.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,511.68 | 3,796 |
| 2024-11-14 | 1,575.00 | 1,600.00 | 1,565.00 | 1,570.00 | 1,536.14 | 3,047 |
| 2024-11-13 | 1,605.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,555.71 | 1,066 |
| 2024-11-12 | 1,590.00 | 1,610.00 | 1,580.00 | 1,585.00 | 1,550.82 | 10,014 |
| 2024-11-11 | 1,540.00 | 1,595.00 | 1,535.00 | 1,570.00 | 1,536.14 | 60,916 |
| 2024-11-08 | 1,520.00 | 1,540.00 | 1,515.00 | 1,515.00 | 1,482.33 | 12,959 |
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.