Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	24.575	24.850	23.510	23.510	21.077	4,945
2024-02-07	24.550	24.550	24.492	24.492	21.958	447
2024-02-06	24.250	24.450	24.250	24.450	21.920	272
2024-02-05	24.200	24.350	23.850	23.900	21.427	744
2024-02-02	24.350	24.500	24.300	24.300	21.785	165
2024-02-01	24.050	24.400	24.050	24.400	21.875	1,495
2024-01-31	24.150	24.150	24.000	24.000	21.517	283
2024-01-30	24.044	24.180	24.044	24.150	21.651	548
2024-01-29	23.922	24.050	23.922	24.050	21.561	225
2024-01-26	23.950	24.200	23.950	24.193	21.690	373
2024-01-25	24.150	24.150	23.698	23.700	21.248	1,545
2024-01-24	24.150	24.250	24.050	24.050	21.562	370
2024-01-23	24.300	24.350	24.048	24.048	21.559	141
2024-01-22	24.350	24.500	24.151	24.263	21.753	1,090
2024-01-19	24.625	24.750	24.350	24.400	21.875	714
2024-01-18	24.250	24.450	24.200	24.300	21.786	1,897
2024-01-17	24.450	24.450	24.099	24.100	21.606	3,633
2024-01-16	24.550	24.550	24.350	24.548	22.008	597
2024-01-15	25.050	25.050	24.402	24.402	21.877	331
2024-01-12	24.725	25.051	24.600	24.850	22.278	480
2024-01-11	24.925	25.150	24.350	24.350	21.830	685
2024-01-10	24.725	25.100	24.650	24.721	22.163	1,139
2024-01-09	24.600	24.850	24.600	24.850	22.279	265
2024-01-08	24.625	24.700	24.300	24.300	21.786	1,185
2024-01-05	25.000	25.000	24.650	24.692	22.137	363
2024-01-04	25.150	25.250	24.750	25.047	22.456	774
2024-01-03	25.350	25.350	25.150	25.288	22.672	938
2024-01-02	25.300	25.450	25.049	25.350	22.727	484
2023-12-29	25.000	25.350	24.900	24.964	22.381	941
2023-12-28	25.000	25.200	24.850	25.050	22.458	1,110
2023-12-27	25.050	25.200	25.047	25.050	22.458	1,980
2023-12-22	25.150	25.250	24.950	25.175	22.570	1,096
2023-12-21	25.050	25.200	24.950	25.200	22.592	1,143
2023-12-20	24.725	25.150	24.600	25.050	22.458	882
2023-12-19	24.350	24.850	24.350	24.850	22.279	265
2023-12-18	24.350	24.450	24.000	24.200	21.696	846
2023-12-15	24.400	24.650	24.400	24.400	21.875	1,484
2023-12-14	23.800	24.500	23.800	24.500	21.965	1,374
2023-12-13	23.625	23.700	23.500	23.506	21.074	1,250
2023-12-12	23.925	24.050	23.600	23.650	21.203	1,573
2023-12-11	24.050	24.050	23.500	23.650	21.203	1,272
2023-12-08	23.725	24.050	23.400	24.050	21.562	986
2023-12-07	23.825	23.850	23.350	23.469	21.040	1,020
2023-12-06	23.525	23.900	23.500	23.538	21.103	1,056
2023-12-05	23.450	23.600	23.350	23.390	20.970	1,242
2023-12-04	23.575	23.600	23.150	23.400	20.979	302
2023-12-01	23.575	23.750	23.148	23.150	20.755	921
2023-11-30	23.350	23.802	23.000	23.800	21.337	20,815
2023-11-29	23.300	23.450	23.200	23.397	20.976	2,658
2023-11-28	23.073	23.400	23.073	23.073	20.686	3,245
2023-11-27	23.250	23.300	23.137	23.157	20.761	2,206
2023-11-24	23.250	23.250	23.000	23.110	20.718	1,650
2023-11-23	23.525	23.700	22.997	22.997	20.617	2,667
2023-11-22	22.750	23.350	22.750	23.090	20.700	2,820
2023-11-21	22.725	22.750	22.550	22.600	20.262	1,670
2023-11-20	23.200	23.450	22.600	22.700	20.351	2,133
2023-11-17	23.400	23.400	22.800	22.991	20.612	1,962
2023-11-16	23.250	23.250	22.700	22.933	20.560	1,670
2023-11-15	23.525	24.200	23.398	23.398	20.977	3,150
2023-11-14	23.100	23.550	22.950	23.309	20.897	1,856

← NewerPage 11 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.