Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	25.675	25.803	25.250	25.803	22.507	8,990
2022-06-01	25.250	25.612	24.800	25.248	22.023	6,177
2022-05-31	25.050	25.500	25.050	25.498	22.241	3,472
2022-05-30	24.849	25.150	24.849	25.099	21.894	1,286
2022-05-27	24.300	24.600	24.050	24.329	21.222	5,131
2022-05-26	23.925	24.200	23.700	24.198	21.107	1,549
2022-05-25	23.675	24.050	23.600	24.050	20.978	1,435
2022-05-24	23.725	23.750	23.561	23.603	20.588	2,318
2022-05-23	23.575	23.750	23.450	23.667	20.644	1,009
2022-05-20	23.525	24.250	23.500	23.900	20.848	1,331
2022-05-19	23.800	23.800	23.150	23.276	20.303	944
2022-05-18	23.614	23.614	23.553	23.614	20.598	868
2022-05-17	23.750	24.100	23.750	24.050	20.979	1,891
2022-05-16	23.625	23.776	23.513	23.513	20.510	1,539
2022-05-13	23.575	23.700	23.348	23.348	20.366	1,389
2022-05-12	23.260	23.260	22.850	23.260	20.290	2,376
2022-05-11	23.450	23.600	23.100	23.344	20.363	3,787
2022-05-10	23.400	23.600	23.100	23.250	20.281	799
2022-05-09	23.500	23.500	23.000	23.197	20.234	3,672
2022-05-06	23.450	23.700	23.200	23.357	20.374	5,326
2022-05-05	24.350	24.750	23.800	23.944	20.886	6,056
2022-05-04	24.550	24.550	24.197	24.197	21.107	2,268
2022-05-03	24.250	24.900	24.250	24.578	21.439	8,755
2022-04-29	23.675	24.850	23.550	24.316	21.211	11,027
2022-04-28	23.625	23.800	23.350	23.615	20.599	17,143
2022-04-27	23.250	23.600	23.200	23.200	20.237	587
2022-04-26	23.550	23.550	23.200	23.298	20.322	59,662
2022-04-25	23.500	23.500	23.200	23.382	20.396	3,187
2022-04-22	24.350	24.350	23.509	23.523	20.519	1,690
2022-04-21	23.800	24.700	23.800	24.300	21.196	3,900
2022-04-20	23.650	23.900	23.650	23.798	20.758	7,368
2022-04-19	22.875	23.780	22.450	23.780	20.743	14,477
2022-04-14	22.750	22.750	22.598	22.598	19.711	7,768
2022-04-13	22.250	22.650	22.000	22.650	19.757	2,388
2022-04-12	22.350	22.350	21.700	22.143	19.315	5,280
2022-04-11	22.400	22.400	21.750	22.320	19.469	6,435
2022-04-08	22.000	22.250	22.000	22.002	19.192	1,950
2022-04-07	21.984	21.984	21.350	21.984	19.176	3,272
2022-04-06	22.550	22.550	21.550	22.296	19.448	8,997
2022-04-05	22.834	22.834	22.500	22.552	19.672	5,434
2022-04-04	22.950	22.950	22.785	22.902	19.977	9,065
2022-04-01	22.875	22.950	22.790	22.790	19.879	173
2022-03-31	22.900	22.900	22.650	22.657	19.764	4,563
2022-03-30	23.462	23.462	22.750	22.785	19.875	1,003
2022-03-29	23.675	24.100	23.300	23.861	20.813	3,159
2022-03-28	23.454	23.454	22.850	22.971	20.037	3,208
2022-03-25	25.000	25.000	23.833	24.150	20.394	1,423
2022-03-24	24.500	24.500	24.150	24.350	20.563	2,519
2022-03-23	25.050	25.050	24.550	24.558	20.739	2,394
2022-03-22	26.100	26.700	24.999	24.999	21.111	3,990
2022-03-21	27.600	27.600	27.200	27.257	23.018	3,009
2022-03-18	27.250	27.707	27.250	27.449	23.180	504
2022-03-17	27.300	27.450	26.447	26.447	22.334	396
2022-03-16	27.150	27.900	27.150	27.200	22.970	4,005
2022-03-15	26.825	27.250	26.450	26.948	22.756	17,807
2022-03-14	26.775	27.050	26.500	27.021	22.819	2,039
2022-03-11	25.925	26.400	25.850	25.962	21.925	1,403
2022-03-10	26.000	26.000	25.300	25.412	21.460	2,384
2022-03-09	25.350	25.750	25.350	25.700	21.703	2,057
2022-03-08	24.350	24.900	24.350	24.500	20.690	2,628

← NewerPage 18 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.