Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	22.300	22.900	22.223	22.698	20.349	116
2023-11-10	22.150	22.350	21.950	22.193	19.897	1,326
2023-11-09	22.000	22.450	22.000	22.247	19.945	1,158
2023-11-08	22.150	22.200	22.012	22.012	19.734	1,069
2023-11-07	22.700	22.700	22.050	22.095	19.808	258
2023-11-06	23.250	23.500	22.450	22.450	20.127	2,766
2023-11-03	22.750	23.000	22.750	22.798	20.439	189
2023-11-02	22.200	22.400	22.200	22.250	19.947	2,206
2023-11-01	22.450	22.450	22.000	22.074	19.790	1,169
2023-10-31	23.250	23.450	22.700	22.835	20.472	8,371
2023-10-30	22.350	22.950	22.300	22.806	20.446	1,209
2023-10-27	20.670	21.150	20.450	20.700	18.558	1,084
2023-10-25	20.500	20.500	20.100	20.237	18.143	1,042
2023-10-24	20.770	20.900	20.477	20.477	18.358	1,892
2023-10-23	20.915	21.400	20.750	20.794	18.642	218
2023-10-20	21.000	21.000	20.803	20.803	18.651	1,100
2023-10-19	21.150	21.150	21.000	21.034	18.857	879
2023-10-18	21.950	21.950	21.350	21.350	19.141	1,488
2023-10-17	21.943	21.943	21.750	21.943	19.672	118
2023-10-16	21.700	22.100	21.700	22.100	19.813	517
2023-10-13	21.850	21.850	21.450	21.450	19.231	106
2023-10-12	22.150	22.150	21.800	21.884	19.619	2,343
2023-10-11	22.200	22.350	22.200	22.224	19.925	987
2023-10-10	22.097	22.450	22.097	22.100	19.814	520
2023-10-09	21.900	21.900	21.750	21.829	19.570	811
2023-10-06	21.900	21.950	21.900	21.925	19.656	889
2023-10-05	22.000	22.100	21.750	21.840	19.580	235
2023-10-04	21.950	21.950	21.750	21.950	19.679	329
2023-10-03	22.063	22.063	21.850	21.850	19.589	253
2023-10-02	22.448	22.448	22.400	22.448	20.125	52
2023-09-29	22.350	22.650	22.350	22.650	20.306	1,650
2023-09-28	22.000	22.053	21.850	22.053	19.771	1,367
2023-09-27	22.200	22.200	21.839	21.839	19.580	499
2023-09-26	22.525	22.650	22.150	22.400	20.082	1,021
2023-09-25	22.450	22.450	22.050	22.148	19.856	831
2023-09-22	23.000	23.000	22.500	22.698	20.349	863
2023-09-21	23.050	23.050	22.758	22.901	20.531	917
2023-09-20	23.350	23.363	23.100	23.198	20.797	906
2023-09-19	23.750	23.750	23.100	23.100	20.710	952
2023-09-18	24.100	24.100	23.850	23.900	21.427	598
2023-09-15	24.250	24.400	24.049	24.059	21.570	1,172
2023-09-14	24.200	24.300	24.050	24.050	21.562	820
2023-09-13	24.150	24.150	23.948	23.948	21.470	899
2023-09-12	24.144	24.144	23.999	24.000	21.517	314
2023-09-11	24.050	24.050	23.950	23.998	21.515	252
2023-09-08	24.300	24.450	23.948	24.008	21.524	1,037
2023-09-07	24.350	24.600	24.050	24.050	21.561	964
2023-09-06	24.450	24.450	24.250	24.384	21.861	1,275
2023-09-05	24.500	24.500	24.300	24.402	21.877	977
2023-09-04	24.918	25.150	24.918	25.012	22.424	510
2023-09-01	24.725	25.150	24.600	24.646	22.096	1,168
2023-08-31	24.775	24.850	24.600	24.700	22.144	1,740
2023-08-30	24.777	24.850	24.777	24.800	22.234	1,188
2023-08-29	24.325	24.900	24.325	24.850	22.279	3,152
2023-08-25	24.150	24.150	24.050	24.050	21.561	1,432
2023-08-24	24.300	24.550	24.150	24.300	21.786	244
2023-08-23	24.500	24.500	24.150	24.167	21.666	925
2023-08-22	24.405	24.700	24.405	24.440	21.911	510
2023-08-21	24.450	24.450	24.100	24.100	21.606	2,028
2023-08-18	24.750	24.750	24.450	24.500	21.965	845

← NewerPage 12 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.