Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	24.950	24.950	24.300	24.700	22.144	2,363
2023-08-16	24.700	25.000	24.700	25.000	22.413	338
2023-08-15	25.050	25.050	24.350	24.350	21.830	1,833
2023-08-14	24.892	25.100	24.892	24.998	22.411	1,508
2023-08-11	25.150	25.200	24.600	24.865	22.292	1,036
2023-08-10	25.250	25.250	25.050	25.150	22.547	1,033
2023-08-09	25.050	25.200	25.000	25.178	22.572	434
2023-08-08	25.200	25.200	25.100	25.100	22.503	739
2023-08-07	25.575	25.600	25.400	25.453	22.819	802
2023-08-04	25.725	25.800	25.350	25.459	22.824	610
2023-08-03	25.875	25.900	25.550	25.550	22.906	1,052
2023-08-02	25.875	26.050	25.800	25.850	23.175	1,360
2023-08-01	26.550	26.550	25.900	25.988	23.299	1,928
2023-07-31	26.000	26.950	25.950	26.650	23.893	1,377
2023-07-28	25.525	25.800	25.300	25.600	22.951	1,223
2023-07-27	25.200	25.500	25.200	25.438	22.806	1,315
2023-07-26	25.250	25.300	25.050	25.234	22.623	2,361
2023-07-25	25.700	25.700	25.302	25.302	22.684	2,547
2023-07-24	26.650	26.650	25.650	25.920	23.238	2,322
2023-07-21	26.775	26.850	26.548	26.550	23.803	809
2023-07-20	26.700	26.750	26.700	26.700	23.937	1,247
2023-07-19	26.775	26.800	26.650	26.650	23.893	225
2023-07-18	26.800	27.000	26.800	26.803	24.030	602
2023-07-17	27.100	27.200	26.600	26.900	24.117	2,140
2023-07-14	27.050	27.100	26.950	27.008	24.213	1,151
2023-07-13	27.450	27.550	27.200	27.278	24.455	548
2023-07-12	27.000	27.550	26.883	26.883	24.101	1,841
2023-07-11	27.050	27.050	26.839	26.839	24.062	1,835
2023-07-10	27.150	27.250	27.050	27.077	24.275	1,532
2023-07-07	27.150	27.250	27.010	27.010	24.215	1,101
2023-07-06	27.525	27.550	27.050	27.135	24.328	2,033
2023-07-05	27.750	27.750	27.500	27.639	24.779	1,663
2023-07-04	27.700	27.700	27.500	27.639	24.779	1,511
2023-07-03	27.750	27.750	27.550	27.613	24.756	721
2023-06-30	27.650	27.900	27.650	27.744	24.873	1,060
2023-06-29	27.400	27.700	27.300	27.350	24.520	750
2023-06-28	27.400	27.400	27.350	27.360	24.529	695
2023-06-27	27.350	27.350	27.200	27.297	24.473	725
2023-06-26	27.650	27.650	27.150	27.445	24.605	1,123
2023-06-23	27.400	27.400	27.350	27.350	24.520	241
2023-06-22	27.800	27.800	27.350	27.397	24.562	1,887
2023-06-21	28.300	28.300	27.997	27.999	25.102	1,053
2023-06-20	28.850	28.850	28.497	28.499	25.550	1,832
2023-06-19	29.525	29.550	28.700	28.853	25.868	1,794
2023-06-16	29.525	29.700	28.750	29.023	26.020	1,530
2023-06-15	29.550	29.550	29.250	29.447	26.400	643
2023-06-14	29.450	29.700	29.450	29.562	26.503	899
2023-06-13	29.450	29.550	29.400	29.500	26.448	603
2023-06-12	28.950	29.450	28.950	29.120	26.106	1,974
2023-06-09	28.925	29.000	28.600	28.600	25.641	846
2023-06-08	28.575	28.950	28.500	28.921	25.928	3,772
2023-06-07	28.875	29.000	28.603	28.603	25.643	740
2023-06-06	29.150	29.150	28.798	28.851	25.865	679
2023-06-05	29.200	30.000	29.200	29.731	26.655	2,190
2023-06-02	28.725	29.100	28.449	29.053	26.047	705
2023-06-01	28.500	28.500	28.250	28.457	25.512	3,375
2023-05-31	28.750	28.750	28.197	28.197	25.280	23,676
2023-05-30	29.100	29.400	28.998	29.036	26.031	1,322
2023-05-26	28.900	28.900	28.650	28.659	25.694	1,393
2023-05-25	29.250	29.400	28.850	28.850	25.865	1,345

← NewerPage 13 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.