Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	23.200	24.200	23.100	23.129	19.531	1,376
2022-03-04	24.400	24.400	24.050	24.120	20.368	2,426
2022-03-03	25.625	26.250	24.800	25.516	21.547	24,172
2022-03-02	25.850	25.850	25.500	25.694	21.698	2,500
2022-03-01	26.575	26.800	26.099	26.099	22.040	1,307
2022-02-28	27.150	27.250	26.299	26.299	22.209	13,300
2022-02-25	27.450	27.900	27.450	27.484	23.210	4,986
2022-02-24	28.675	29.200	26.850	27.117	22.899	1,397
2022-02-23	28.775	29.050	27.900	28.101	23.731	2,425
2022-02-22	28.150	28.597	28.150	28.597	24.149	924
2022-02-21	28.550	28.550	28.100	28.444	24.020	2,034
2022-02-18	29.900	29.900	29.750	29.750	25.123	247
2022-02-17	30.350	30.600	29.550	29.550	24.954	755
2022-02-16	30.350	30.750	30.350	30.406	25.677	2,001
2022-02-15	29.900	30.103	29.900	30.103	25.421	786
2022-02-14	29.650	29.650	29.496	29.496	24.908	612
2022-02-11	30.450	30.550	30.350	30.400	25.672	540
2022-02-10	30.500	30.500	30.150	30.490	25.748	583
2022-02-09	29.850	30.509	29.850	30.465	25.727	215
2022-02-08	30.100	30.100	29.460	29.460	24.878	824
2022-02-07	30.350	30.800	30.350	30.469	25.730	773
2022-02-04	30.525	30.550	30.050	30.224	25.523	649
2022-02-03	30.725	30.950	30.421	30.509	25.764	1,570
2022-02-02	30.686	30.950	30.686	30.686	25.913	671
2022-02-01	30.200	30.600	30.200	30.477	25.737	2,193
2022-01-31	30.575	30.750	30.000	30.351	25.630	2,144
2022-01-28	30.350	30.350	29.450	30.200	25.503	4,185
2022-01-27	30.300	30.550	30.150	30.450	25.714	1,457
2022-01-26	30.300	30.496	30.300	30.390	25.664	1,420
2022-01-25	29.300	29.600	29.200	29.407	24.833	6,108
2022-01-24	30.675	30.675	29.150	29.206	24.663	7,796
2022-01-21	31.350	31.450	30.950	31.044	26.216	4,859
2022-01-20	33.750	33.750	33.099	33.479	28.272	2,486
2022-01-19	33.625	33.850	33.450	33.748	28.500	1,494
2022-01-18	34.050	34.050	33.300	33.600	28.374	619
2022-01-17	34.200	34.500	34.200	34.200	28.881	982
2022-01-14	34.000	34.150	33.599	33.641	28.409	1,823
2022-01-13	34.050	34.349	34.050	34.294	28.960	2,094
2022-01-12	33.997	34.100	33.997	34.000	28.712	420
2022-01-11	33.775	34.000	33.650	33.826	28.565	1,495
2022-01-10	34.000	34.000	33.300	33.413	28.216	831
2022-01-07	34.825	35.400	34.000	34.357	29.013	746
2022-01-06	34.804	34.804	34.340	34.768	29.360	552
2022-01-05	35.350	35.550	35.000	35.055	29.603	830
2022-01-04	35.157	35.350	35.157	35.157	29.689	708
2021-12-30	34.650	34.650	34.350	34.413	29.060	636
2021-12-29	35.050	35.050	34.750	35.018	29.572	996
2021-12-23	35.300	35.681	35.285	35.681	30.132	518
2021-12-22	34.950	35.550	34.950	35.314	29.822	876
2021-12-21	34.450	34.746	34.450	34.746	29.342	716
2021-12-20	34.700	34.700	33.965	34.089	28.788	391
2021-12-17	34.950	35.250	34.950	35.165	29.696	1,467
2021-12-16	34.313	35.199	34.313	34.779	29.370	1,225
2021-12-15	33.000	33.550	33.000	33.000	27.868	704
2021-12-14	33.525	33.758	32.999	33.000	27.868	2,793
2021-12-13	34.100	34.300	33.500	33.500	28.290	641
2021-12-10	34.300	34.300	33.500	34.300	28.965	2,763
2021-12-09	35.249	35.249	34.200	34.347	29.005	414
2021-12-08	35.000	35.356	34.900	35.356	29.857	261
2021-12-07	35.180	35.180	35.180	35.180	29.708	52

← NewerPage 19 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.