Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	24.650	24.650	24.450	24.650	21.502	564
2022-11-25	25.000	25.000	24.750	24.802	21.635	464
2022-11-24	24.900	25.050	24.900	24.906	21.725	705
2022-11-23	24.300	24.750	24.200	24.283	21.181	1,989
2022-11-22	24.650	24.650	24.350	24.442	21.320	418
2022-11-21	25.050	25.100	24.500	24.568	21.431	881
2022-11-18	25.300	25.550	24.859	24.859	21.684	2,627
2022-11-17	24.575	24.929	24.550	24.929	21.746	195
2022-11-16	25.100	25.100	24.150	24.472	21.347	2,555
2022-11-15	25.500	25.500	24.650	25.300	22.069	4,891
2022-11-14	25.298	26.000	25.298	25.311	22.078	1,044
2022-11-11	25.231	25.450	25.231	25.231	22.009	568
2022-11-10	24.250	25.000	24.250	24.880	21.703	2,279
2022-11-09	24.250	24.250	24.200	24.200	21.109	113
2022-11-08	24.500	24.650	24.500	24.513	21.382	591
2022-11-07	24.152	24.700	24.152	24.152	21.068	1,742
2022-11-04	24.600	24.636	24.600	24.636	21.490	169
2022-11-03	23.400	23.772	23.400	23.772	20.736	757
2022-11-02	23.350	23.350	23.050	23.183	20.222	1,754
2022-11-01	23.600	23.600	22.826	23.150	20.193	531
2022-10-31	23.000	23.700	23.000	23.413	20.423	900
2022-10-28	22.800	22.800	22.400	22.400	19.539	573
2022-10-27	22.850	23.150	22.850	22.915	19.989	1,146
2022-10-25	21.825	22.100	21.650	22.100	19.278	260
2022-10-24	21.550	21.550	21.000	21.433	18.696	4,279
2022-10-21	20.800	21.550	20.800	21.550	18.798	830
2022-10-20	20.900	21.200	20.900	21.000	18.318	1,151
2022-10-19	20.600	20.800	20.600	20.701	18.058	241
2022-10-18	20.020	20.600	20.000	20.400	17.795	926
2022-10-17	19.875	20.150	19.753	19.753	17.230	996
2022-10-14	19.340	20.150	19.340	19.640	17.132	410
2022-10-13	19.295	19.660	18.800	19.200	16.748	5,838
2022-10-12	19.540	19.540	19.320	19.400	16.922	8,855
2022-10-11	19.520	19.520	19.160	19.362	16.889	1,787
2022-10-10	19.820	19.960	19.520	19.569	17.069	6,479
2022-10-07	20.500	20.500	19.700	19.706	17.189	3,468
2022-10-06	20.735	20.900	20.450	20.524	17.903	2,040
2022-10-05	20.550	20.550	20.250	20.401	17.796	2,753
2022-10-04	20.200	20.700	20.200	20.650	18.013	3,165
2022-10-03	19.730	19.840	19.480	19.569	17.070	2,715
2022-09-30	19.730	19.840	19.260	19.700	17.184	4,179
2022-09-29	20.250	20.250	19.540	19.662	17.151	2,681
2022-09-28	20.680	20.700	19.620	20.428	17.819	8,406
2022-09-27	21.150	21.150	20.650	20.702	18.058	6,668
2022-09-26	21.525	21.650	21.069	21.069	18.378	1,484
2022-09-23	22.050	22.050	21.450	21.450	18.711	1,862
2022-09-22	22.050	22.650	22.000	22.150	19.321	4,172
2022-09-21	22.450	22.450	21.800	22.402	19.541	2,936
2022-09-20	22.859	22.859	22.550	22.843	19.925	1,444
2022-09-16	24.150	24.250	23.437	23.437	20.444	171
2022-09-15	24.250	24.250	23.950	23.952	20.893	420
2022-09-14	24.500	24.500	24.300	24.361	21.250	1,118
2022-09-13	25.200	25.450	24.800	25.048	21.849	1,114
2022-09-12	25.050	25.450	25.050	25.400	22.156	250
2022-09-09	24.000	24.700	24.000	24.357	21.246	895
2022-09-08	24.650	24.650	23.900	24.001	20.936	1,699
2022-09-07	25.150	25.150	24.550	24.599	21.458	545
2022-09-06	25.405	25.650	25.405	25.405	22.160	36
2022-09-05	24.800	25.400	24.800	25.400	22.156	1,130
2022-09-02	25.875	25.950	25.219	25.219	21.998	731

← NewerPage 16 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.