Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	29.500	29.500	29.000	29.015	26.013	586
2023-05-23	29.575	29.800	29.500	29.547	26.490	2,771
2023-05-22	30.100	30.200	29.450	29.513	26.460	1,590
2023-05-19	30.147	30.350	30.147	30.147	27.027	436
2023-05-18	29.700	30.150	29.700	29.700	26.627	837
2023-05-17	29.750	29.750	29.600	29.608	26.545	989
2023-05-16	30.100	30.300	29.500	29.700	26.627	1,290
2023-05-15	30.200	30.450	30.100	30.199	27.075	483
2023-05-12	30.100	30.400	30.000	30.400	27.254	1,090
2023-05-11	30.150	30.350	29.847	29.849	26.761	1,435
2023-05-10	30.300	30.400	30.000	30.150	27.030	1,434
2023-05-09	30.250	30.500	30.250	30.421	27.273	1,019
2023-05-05	29.600	30.100	29.600	30.100	26.986	808
2023-05-04	29.950	29.950	29.550	29.626	26.561	1,041
2023-05-03	30.250	30.250	29.950	29.981	26.879	609
2023-05-02	30.200	30.600	30.200	30.250	27.120	925
2023-04-28	30.100	30.100	29.778	29.848	26.760	741
2023-04-27	30.300	30.300	29.950	30.100	26.985	1,917
2023-04-26	30.000	30.400	30.000	30.317	27.180	1,563
2023-04-25	30.050	30.350	30.050	30.117	27.000	1,021
2023-04-24	30.000	30.000	29.750	29.900	26.806	594
2023-04-21	30.150	30.550	30.100	30.137	27.019	1,491
2023-04-20	30.000	30.550	29.850	30.514	27.357	3,423
2023-04-19	29.900	30.250	29.900	30.080	26.968	6,437
2023-04-18	30.050	30.050	29.669	29.669	26.599	676
2023-04-17	30.250	30.500	30.250	30.250	27.120	4,452
2023-04-14	29.500	30.100	29.500	30.081	26.969	1,582
2023-04-13	28.675	28.750	28.450	28.480	25.533	1,036
2023-04-12	28.725	28.750	28.250	28.503	25.553	3,273
2023-04-11	28.550	28.950	28.550	28.950	25.955	1,011
2023-04-06	27.350	27.800	27.350	27.547	24.697	324
2023-04-05	27.525	27.603	27.300	27.525	24.677	1,643
2023-04-04	28.200	28.200	27.550	27.601	24.745	868
2023-04-03	28.100	28.400	27.950	28.297	25.369	440
2023-03-31	29.100	29.100	28.450	28.474	24.837	958
2023-03-30	28.900	29.200	28.900	29.049	25.339	2,587
2023-03-29	28.625	28.750	28.500	28.553	24.906	657
2023-03-28	28.400	28.400	28.050	28.275	24.664	6,553
2023-03-27	28.100	28.650	27.850	28.438	24.806	3,147
2023-03-24	28.550	28.550	28.212	28.212	24.609	578
2023-03-23	29.500	29.500	29.150	29.479	25.714	606
2023-03-22	29.750	29.750	29.163	29.163	25.439	871
2023-03-21	30.050	30.250	30.000	30.047	26.210	1,050
2023-03-20	29.525	29.900	29.300	29.857	26.044	486
2023-03-17	30.625	30.750	29.600	29.661	25.873	483
2023-03-16	29.900	30.555	29.900	30.264	26.399	1,729
2023-03-15	30.569	30.569	29.578	29.630	25.846	581
2023-03-14	30.489	31.050	30.489	30.842	26.903	1,672
2023-03-13	30.776	30.776	30.000	30.285	26.417	553
2023-03-10	32.050	32.050	31.250	31.690	27.642	1,228
2023-03-09	32.350	32.500	32.100	32.250	28.131	2,356
2023-03-08	32.119	32.550	32.119	32.500	28.349	445
2023-03-07	32.450	32.701	31.909	31.949	27.869	595
2023-03-06	32.350	32.500	32.200	32.400	28.262	696
2023-03-03	32.047	32.300	32.047	32.091	27.992	2,048
2023-03-02	31.500	31.997	31.500	31.587	27.553	1,021
2023-03-01	31.550	31.619	31.550	31.619	27.581	1,012
2023-02-28	30.700	31.488	30.700	31.488	27.466	3,212
2023-02-27	30.200	30.650	30.200	30.647	26.733	2,427
2023-02-24	30.150	30.500	30.150	30.234	26.372	1,372

← NewerPage 14 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.