Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	21.550	21.950	21.550	21.950	20.646	170
2024-05-10	21.450	21.500	21.450	21.500	20.223	1
2024-05-08	21.500	21.500	20.950	21.070	19.818	4,405
2024-05-07	21.525	21.550	21.400	21.400	20.129	135
2024-05-03	21.150	21.200	21.150	21.200	19.941	1
2024-05-02	21.200	21.200	21.050	21.050	19.800	2
2024-04-30	21.450	21.850	21.100	21.100	19.847	230
2024-04-26	22.150	22.550	21.600	21.600	20.317	3,927
2024-04-25	22.150	22.250	22.150	22.150	20.834	140
2024-04-24	22.100	22.200	22.050	22.050	20.740	3,546
2024-04-23	21.864	22.000	21.864	21.900	20.599	1,116
2024-04-22	21.625	21.650	21.589	21.592	20.309	460
2024-04-19	21.675	21.750	21.493	21.493	20.216	4,154
2024-04-18	21.575	21.700	21.300	21.500	20.223	95
2024-04-17	20.750	21.450	20.750	21.400	20.129	375
2024-04-16	21.725	21.800	21.173	21.173	19.915	1,011
2024-04-15	21.875	22.000	21.550	21.798	20.503	56
2024-04-12	22.650	22.650	22.408	22.408	20.090	192
2024-04-11	22.825	22.850	22.448	22.448	20.125	99
2024-04-10	22.676	22.750	22.676	22.676	20.330	448
2024-04-08	22.800	22.800	22.750	22.750	20.396	14
2024-04-05	22.825	22.900	22.719	22.719	20.368	1,654
2024-04-04	22.825	22.950	22.750	22.835	20.472	3,934
2024-04-03	22.825	22.950	22.775	22.850	20.486	5,561
2024-04-02	23.150	23.250	22.778	22.778	20.421	5,091
2024-03-28	23.200	23.350	23.050	23.129	20.736	4,195
2024-03-27	23.200	23.200	23.000	23.060	20.674	2,254
2024-03-26	23.100	23.202	22.950	23.200	20.799	1,015
2024-03-25	23.000	23.200	22.900	22.902	20.532	4,776
2024-03-22	22.925	23.150	22.900	22.900	20.531	2,730
2024-03-21	22.981	23.200	22.981	22.981	20.603	3,548
2024-03-20	23.000	23.150	22.850	22.903	20.533	1,049
2024-03-19	23.525	23.700	23.175	23.175	20.777	490
2024-03-18	23.400	23.650	23.348	23.650	21.203	329
2024-03-15	24.000	24.100	23.425	23.425	21.001	233
2024-03-14	24.050	24.150	23.901	23.901	21.428	73
2024-03-13	24.000	24.050	23.932	23.950	21.472	137
2024-03-12	24.150	24.350	23.800	23.800	21.337	179
2024-03-11	24.575	24.600	24.050	24.050	21.562	93
2024-03-08	24.350	24.453	24.300	24.453	21.923	708
2024-03-07	24.100	24.150	24.000	24.148	21.649	1,219
2024-03-06	23.925	24.150	23.850	23.850	21.382	145
2024-03-05	23.875	24.050	23.750	23.750	21.292	122
2024-03-04	24.250	24.250	23.846	23.850	21.382	87
2024-03-01	24.050	24.250	23.950	23.950	21.472	110
2024-02-29	24.250	24.400	23.950	23.950	21.472	64
2024-02-28	24.625	24.800	24.000	24.000	21.517	345
2024-02-27	24.525	24.600	24.350	24.450	21.920	71
2024-02-26	24.450	24.600	24.400	24.550	22.010	54
2024-02-23	24.675	24.800	24.500	24.500	21.965	98
2024-02-22	24.700	24.850	24.700	24.844	22.273	834
2024-02-21	24.250	24.550	24.250	24.550	22.009	293
2024-02-20	24.400	24.700	23.998	23.998	21.515	202
2024-02-19	24.525	24.700	24.525	24.550	22.010	133
2024-02-16	24.300	24.634	24.300	24.634	22.085	354
2024-02-15	24.050	24.200	23.950	23.950	21.472	530
2024-02-14	24.000	24.250	23.798	23.800	21.337	70
2024-02-13	24.200	24.300	23.939	23.939	21.462	73
2024-02-12	24.525	24.550	24.200	24.250	21.741	168
2024-02-09	23.450	24.500	23.300	24.500	21.965	5

← NewerPage 10 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	0.9000 EUR
2025-04-07	0.9000 EUR
2024-04-15	1.0500 EUR
2023-04-03	0.7700 EUR
2022-03-28	0.7700 EUR
2021-04-09	0.4500 EUR
2020-08-07	0.3500 EUR
2019-03-22	0.5100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.