Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	30.100	30.450	29.750	30.097	26.253	4,497
2023-02-22	30.525	30.600	29.900	30.153	26.302	3,077
2023-02-21	29.650	30.803	29.650	30.803	26.869	6,086
2023-02-20	29.775	29.850	29.450	29.636	25.851	1,499
2023-02-17	29.550	29.550	29.250	29.549	25.775	966
2023-02-16	29.450	29.672	29.050	29.672	25.882	1,036
2023-02-15	29.503	29.503	29.300	29.503	25.735	100,914
2023-02-14	29.450	29.750	29.450	29.603	25.823	765
2023-02-13	28.700	29.350	28.700	29.300	25.558	1,483
2023-02-10	28.825	28.950	28.250	28.266	24.656	979
2023-02-09	28.900	29.200	28.900	28.903	25.212	343
2023-02-08	28.603	28.667	28.603	28.667	25.006	546
2023-02-07	28.400	28.400	28.200	28.200	24.598	240
2023-02-06	28.650	28.650	28.400	28.600	24.947	650
2023-02-03	28.575	28.700	28.350	28.550	24.903	419
2023-02-02	28.400	28.900	28.400	28.645	24.986	1,889
2023-02-01	27.900	28.450	27.900	28.098	24.510	694
2023-01-31	27.850	27.850	27.550	27.704	24.165	3,461
2023-01-30	27.350	27.847	27.250	27.847	24.291	751
2023-01-27	27.250	27.450	27.150	27.301	23.814	622
2023-01-26	26.975	26.975	26.950	26.950	23.508	113
2023-01-25	26.625	26.950	26.550	26.687	23.279	447
2023-01-24	26.800	26.800	26.547	26.574	23.180	412
2023-01-23	27.000	27.000	26.550	26.700	23.290	286
2023-01-20	26.450	26.550	26.150	26.450	23.072	957
2023-01-19	26.750	26.750	26.047	26.047	22.720	3,767
2023-01-18	27.350	27.800	27.350	27.450	23.944	887
2023-01-17	26.400	26.650	26.400	26.647	23.244	1,312
2023-01-16	26.533	26.533	26.450	26.533	23.144	1,885
2023-01-13	26.600	27.100	26.600	26.885	23.451	2,526
2023-01-12	26.525	26.900	26.300	26.596	23.199	2,462
2023-01-11	26.150	26.600	26.150	26.383	23.014	609
2023-01-10	25.725	26.200	25.600	26.119	22.783	1,184
2023-01-09	25.775	25.950	25.550	25.900	22.592	698
2023-01-06	25.150	25.450	25.150	25.448	22.197	2,166
2023-01-05	25.200	25.450	25.200	25.248	22.023	2,893
2023-01-04	24.750	25.500	24.750	25.500	22.243	1,549
2023-01-03	24.525	24.750	24.500	24.589	21.448	1,290
2022-12-30	23.800	23.800	23.650	23.719	20.689	1,596
2022-12-29	23.952	23.952	23.800	23.952	20.893	1,716
2022-12-28	24.200	24.200	23.653	24.198	21.107	1,653
2022-12-23	23.950	24.100	23.950	23.998	20.933	624
2022-12-22	23.900	23.900	23.598	23.600	20.586	363
2022-12-21	23.803	24.000	23.803	23.803	20.763	383
2022-12-20	23.675	23.848	23.500	23.848	20.802	924
2022-12-19	23.700	23.700	23.400	23.549	20.542	3,766
2022-12-16	23.675	23.850	22.950	23.498	20.497	53,232
2022-12-15	23.550	23.550	23.100	23.398	20.409	1,740
2022-12-14	23.575	24.000	22.800	23.520	20.516	1,847
2022-12-13	23.925	24.024	23.600	23.600	20.586	5,243
2022-12-12	24.000	24.250	23.950	24.003	20.937	1,287
2022-12-09	24.150	24.500	24.150	24.150	21.066	5,190
2022-12-08	24.000	24.500	23.850	24.200	21.109	3,895
2022-12-07	24.150	24.150	24.016	24.016	20.949	311
2022-12-06	24.500	24.650	24.500	24.558	21.422	2,664
2022-12-05	24.775	25.050	24.500	24.510	21.379	1,173
2022-12-02	25.100	25.224	24.948	24.948	21.761	3,269
2022-12-01	25.064	25.064	24.948	24.948	21.762	320
2022-11-30	25.200	25.200	24.950	25.056	21.856	1,963
2022-11-29	24.875	25.253	24.450	25.253	22.027	2,200

← NewerPage 15 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.