Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	35.300	35.825	35.300	35.825	35.825	253
2026-05-05	34.550	34.900	34.550	34.900	34.900	2,261
2026-05-01	35.450	35.450	35.450	35.450	35.450	0
2026-04-30	35.725	35.800	34.950	35.450	35.450	2
2026-04-29	36.300	36.300	36.150	36.300	36.300	201
2026-04-28	36.600	36.600	34.950	36.600	36.600	26
2026-04-27	36.925	37.600	36.600	37.600	37.600	1,570
2026-04-24	36.950	37.350	36.950	37.200	37.200	3
2026-04-23	36.350	37.200	36.350	36.350	36.350	3,234
2026-04-22	37.450	37.450	37.350	37.350	37.350	1
2026-04-21	37.800	37.900	37.800	37.900	37.900	109
2026-04-20	37.250	37.700	37.250	37.483	37.483	28,600
2026-04-17	36.575	38.100	36.250	38.100	38.100	1,086
2026-04-16	36.825	37.000	36.050	36.050	36.050	16,465
2026-04-15	36.725	37.550	36.673	37.300	37.300	8,644
2026-04-14	37.050	37.600	36.900	37.000	37.000	66,575
2026-04-13	36.725	37.050	36.632	36.632	36.632	2,755
2026-04-10	35.575	37.000	35.550	37.000	37.000	2,249
2026-04-09	36.150	36.800	36.150	36.150	35.250	3,565
2026-04-07	34.725	35.000	34.250	34.250	33.411	2
2026-04-02	34.150	34.350	34.150	34.350	33.509	18
2026-04-01	35.200	35.700	34.400	34.450	33.606	4
2026-03-31	34.000	34.150	34.000	34.150	33.314	1
2026-03-30	33.925	34.150	33.600	33.600	32.777	95
2026-03-27	33.500	33.500	33.500	33.500	32.680	15,483
2026-03-26	34.450	34.450	34.000	34.000	33.167	4
2026-03-25	34.775	35.000	34.750	34.750	33.899	1
2026-03-24	34.200	34.900	33.600	33.600	32.777	3
2026-03-23	34.725	34.850	32.050	34.350	33.509	1,004
2026-03-20	34.625	35.000	33.550	34.100	33.265	1,122
2026-03-19	35.000	35.000	34.050	34.050	33.216	1
2026-03-18	35.725	36.100	35.300	35.800	34.923	1
2026-03-16	34.725	35.050	34.550	34.900	34.045	1
2026-03-13	34.800	34.800	34.400	34.600	33.753	2,201
2026-03-12	35.150	35.500	35.050	35.250	34.387	4
2026-03-11	34.725	35.075	34.500	35.032	34.174	14,576
2026-03-10	35.500	35.500	35.000	35.000	34.143	1,113
2026-03-09	33.450	34.200	33.450	33.450	32.631	4
2026-03-06	35.000	35.000	34.850	34.850	33.997	53
2026-03-05	36.350	36.350	35.300	35.300	34.436	136
2026-03-04	36.000	37.350	36.000	37.000	36.094	24,902
2026-03-03	37.100	37.100	35.300	35.300	34.436	1,100
2026-03-02	36.925	37.850	36.300	37.300	36.387	3
2026-02-27	38.200	38.918	38.100	38.918	37.965	470
2026-02-26	38.675	39.000	38.550	38.900	37.947	115
2026-02-24	39.675	39.850	38.650	38.650	37.704	1,381
2026-02-23	39.525	39.950	39.400	39.950	38.972	1
2026-02-19	39.425	39.425	39.100	39.300	38.338	3,684
2026-02-18	39.725	39.950	39.100	39.900	38.923	1,654
2026-02-17	39.925	40.350	39.200	39.200	38.240	6
2026-02-16	39.875	40.375	39.850	40.375	39.386	19,457
2026-02-13	38.400	39.400	38.400	39.400	38.435	1,693
2026-02-12	38.250	38.250	38.250	38.250	37.313	5
2026-02-11	38.925	39.500	38.150	38.400	37.460	614
2026-02-10	39.775	39.900	39.100	39.100	38.142	1
2026-02-09	39.300	40.000	39.000	39.750	38.777	29,254
2026-02-06	38.300	39.350	38.100	39.050	38.094	540
2026-02-05	38.600	38.600	38.300	38.300	37.362	2
2026-02-04	37.400	38.950	37.150	38.950	37.996	147
2026-02-03	36.450	37.200	36.450	36.450	35.557	102

← NewerPage 3 of 4 · 233 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.