Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	25.575	25.755	24.750	25.755	22.466	452
2022-08-31	25.050	25.200	24.900	25.200	21.982	1,391
2022-08-30	24.775	25.250	24.500	25.065	21.864	1,052
2022-08-26	25.090	25.090	25.090	25.090	21.886	110
2022-08-25	25.250	25.250	25.247	25.250	22.025	31
2022-08-24	25.350	25.350	25.147	25.147	21.936	261
2022-08-23	25.150	25.800	25.100	25.701	22.418	268
2022-08-22	25.150	25.150	25.047	25.047	21.848	62
2022-08-19	25.400	25.400	25.400	25.400	22.156	1
2022-08-18	25.392	25.392	25.350	25.392	22.149	34
2022-08-17	25.825	26.500	25.178	25.178	21.963	178
2022-08-16	25.950	25.984	25.950	25.984	22.665	33
2022-08-15	25.800	25.800	25.698	25.698	22.416	62
2022-08-12	26.050	26.050	25.547	25.550	22.287	154
2022-08-10	25.800	26.350	25.800	26.097	22.764	222
2022-08-09	26.000	26.000	25.797	25.797	22.502	465
2022-08-08	25.947	26.100	25.947	25.950	22.635	177
2022-08-05	26.300	26.350	25.397	25.397	22.154	164
2022-08-04	25.250	26.300	25.250	26.040	22.714	2,470
2022-08-03	25.625	25.900	25.000	25.150	21.938	1,531
2022-08-02	25.775	26.150	25.450	25.754	22.465	2,279
2022-08-01	24.800	25.550	24.800	25.088	21.884	1,732
2022-07-29	23.625	24.450	23.550	24.252	21.155	2,107
2022-07-28	23.650	23.650	23.300	23.300	20.324	1,718
2022-07-27	23.710	23.710	23.650	23.704	20.676	435
2022-07-26	23.875	23.950	23.800	23.950	20.891	691
2022-07-25	23.750	24.450	23.750	24.189	21.100	550
2022-07-22	23.400	23.400	22.952	22.952	20.021	1,298
2022-07-21	23.300	23.750	23.300	23.451	20.456	1,319
2022-07-20	22.750	23.502	22.750	23.502	20.501	358
2022-07-19	22.450	22.624	22.200	22.325	19.473	853
2022-07-18	22.850	22.850	22.550	22.600	19.714	6
2022-07-15	22.501	22.501	22.250	22.501	19.627	575
2022-07-14	22.350	22.350	22.200	22.213	19.376	1,184
2022-07-13	22.400	22.450	22.100	22.423	19.559	1,801
2022-07-12	22.575	22.700	22.400	22.550	19.670	765
2022-07-11	22.900	22.900	22.400	22.631	19.741	1,542
2022-07-08	22.725	23.100	22.500	22.798	19.886	400
2022-07-07	22.500	22.500	22.198	22.198	19.363	2,707
2022-07-06	22.350	22.550	22.000	22.000	19.190	2,262
2022-07-05	22.071	22.071	21.650	22.071	19.252	1,425
2022-07-04	22.050	22.550	21.800	22.150	19.321	724
2022-07-01	21.925	22.200	21.900	22.000	19.190	558
2022-06-30	22.400	22.400	21.800	21.800	19.016	1,451
2022-06-29	23.050	23.050	22.550	22.550	19.670	288
2022-06-28	23.350	23.400	23.018	23.067	20.121	1,154
2022-06-27	23.100	23.650	23.100	23.332	20.352	378
2022-06-24	23.100	23.100	22.808	22.918	19.991	583
2022-06-23	22.850	22.850	22.600	22.702	19.803	795
2022-06-22	23.450	23.450	23.150	23.348	20.366	2,231
2022-06-21	23.971	23.971	23.498	23.498	20.497	2,644
2022-06-20	24.553	24.553	23.700	23.749	20.716	1,600
2022-06-17	24.019	24.019	23.600	24.019	20.952	385
2022-06-16	24.300	24.300	23.550	23.562	20.553	721
2022-06-15	24.125	24.400	24.125	24.125	21.044	195
2022-06-14	23.900	23.900	23.798	23.798	20.758	141
2022-06-13	24.350	24.350	24.000	24.252	21.155	829
2022-06-10	24.850	24.850	24.300	24.653	21.504	4,430
2022-06-09	25.450	25.450	25.016	25.016	21.821	157
2022-06-08	25.670	25.670	25.550	25.670	22.392	116

← NewerPage 17 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.