Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	29.750	30.250	29.750	30.250	30.250	2,642
2026-07-29	30.100	30.250	29.250	29.575	29.575	63,201
2026-07-28	32.000	32.000	29.750	30.200	30.200	567
2026-07-27	33.100	33.300	33.000	33.000	33.000	1
2026-07-24	33.000	33.250	33.000	33.250	33.250	300
2026-07-23	32.775	33.000	32.650	32.675	32.675	3,081
2026-07-22	32.450	32.525	32.100	32.525	32.525	130
2026-07-21	32.300	32.500	32.300	32.300	32.300	10,656
2026-07-20	31.850	32.784	31.850	31.850	31.850	1,992
2026-07-17	32.400	32.400	31.875	31.875	31.875	5,088
2026-07-16	32.300	33.000	32.300	32.775	32.775	3,098
2026-07-15	31.625	32.300	31.600	32.250	32.250	0
2026-07-14	31.250	31.450	31.250	31.250	31.250	0
2026-07-13	31.525	31.650	31.150	31.250	31.250	8,470
2026-07-10	31.825	32.000	31.600	31.775	31.775	0
2026-07-09	32.250	32.550	32.100	32.100	32.100	0
2026-07-08	32.200	32.650	31.600	32.100	32.100	201
2026-07-07	33.400	33.500	32.500	32.500	32.500	877
2026-07-06	33.100	33.522	33.000	33.350	33.350	4,971
2026-07-03	31.800	33.000	31.800	33.000	33.000	2
2026-07-02	31.600	31.875	31.600	31.875	31.875	8
2026-07-01	32.100	32.200	31.675	31.675	31.675	1
2026-06-30	31.850	32.050	31.850	32.000	32.000	0
2026-06-29	31.950	31.950	31.700	31.875	31.875	0
2026-06-26	32.000	32.100	31.850	32.000	32.000	1
2026-06-25	32.350	32.400	32.250	32.300	32.300	119
2026-06-24	32.575	32.800	32.000	32.450	32.450	0
2026-06-23	33.350	33.500	32.700	33.000	33.000	2
2026-06-22	33.825	33.850	33.300	33.300	33.300	61
2026-06-19	34.150	34.150	34.150	34.150	34.150	0
2026-06-18	34.675	34.675	34.100	34.675	34.675	1
2026-06-17	34.575	34.750	34.450	34.575	34.575	0
2026-06-16	34.675	34.950	34.300	34.675	34.675	102
2026-06-15	34.200	34.900	34.000	34.150	34.150	1
2026-06-12	33.350	33.600	33.350	33.350	33.350	2
2026-06-11	32.350	32.700	32.100	32.200	32.200	3
2026-06-10	33.300	33.550	32.575	32.575	32.575	5
2026-06-09	33.575	33.700	33.250	33.525	33.525	0
2026-06-08	33.525	33.750	32.850	33.050	33.050	245
2026-06-05	33.825	33.825	33.450	33.825	33.825	60
2026-06-04	34.200	34.300	33.600	34.150	34.150	2
2026-06-03	34.825	34.850	34.000	34.000	34.000	2
2026-06-02	34.300	34.850	34.150	34.600	34.600	1
2026-06-01	34.775	34.950	34.150	34.150	34.150	1
2026-05-29	34.450	34.775	34.450	34.775	34.775	171
2026-05-28	34.675	34.750	34.675	34.675	34.675	1,054
2026-05-27	34.450	34.850	34.450	34.675	34.675	3
2026-05-26	34.150	34.150	33.700	34.100	34.100	3
2026-05-22	33.525	33.525	33.200	33.525	33.525	7
2026-05-21	33.600	33.600	33.400	33.450	33.450	0
2026-05-20	33.575	33.800	33.300	33.600	33.600	497
2026-05-19	34.200	34.650	33.200	33.200	33.200	95
2026-05-18	34.450	34.700	33.800	33.800	33.800	8
2026-05-15	35.775	35.800	34.725	34.725	34.725	0
2026-05-14	35.150	35.750	35.150	35.400	35.400	1,520
2026-05-13	34.950	34.950	34.300	34.825	34.825	4
2026-05-12	35.150	35.150	34.775	34.775	34.775	0
2026-05-11	35.675	36.100	34.775	34.775	34.775	6
2026-05-08	35.525	35.525	35.450	35.525	35.525	2
2026-05-07	35.900	36.400	35.900	36.300	36.300	670

← NewerPage 2 of 3 · 127 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.