Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-10	38.000	38.350	38.000	38.000	37.069	3
2025-07-09	36.400	37.900	36.300	37.550	36.630	31
2025-07-08	35.750	36.750	35.750	36.200	35.314	1
2025-07-07	34.525	35.250	34.500	35.200	34.338	591
2025-07-04	35.100	35.400	34.200	34.500	33.655	69
2025-07-02	35.400	35.750	35.400	35.400	34.533	3
2025-07-01	35.525	35.800	35.250	35.350	34.484	1
2025-06-30	35.450	35.750	35.250	35.750	34.875	7
2025-06-26	34.525	34.700	34.500	34.650	33.801	1
2025-06-25	34.300	34.600	34.300	34.300	33.460	12
2025-06-24	33.825	34.100	33.700	34.100	33.265	126
2025-06-23	34.050	34.300	33.300	33.400	32.582	12
2025-06-20	34.750	34.750	34.350	34.350	33.509	102
2025-06-19	35.000	35.000	35.000	35.000	34.143	2
2025-06-18	34.625	34.900	34.500	34.550	33.704	7
2025-06-17	34.725	35.100	34.650	34.950	34.094	1
2025-06-16	34.400	35.100	34.400	35.000	34.143	12
2025-06-13	33.700	34.650	33.700	34.375	33.533	119
2025-06-12	34.250	34.700	34.000	34.500	33.655	204
2025-06-11	34.400	34.650	34.400	34.600	33.753	10
2025-06-10	34.000	34.500	33.900	34.350	33.509	76
2025-06-09	33.150	34.050	32.900	34.050	33.216	18
2025-06-06	32.300	33.600	32.300	33.350	32.533	4
2025-06-05	32.400	32.750	32.400	32.400	31.607	15
2025-06-04	30.400	32.650	30.126	32.300	31.509	39,229
2025-06-03	29.575	29.850	29.500	29.814	29.084	2,957
2025-06-02	29.749	30.000	29.749	29.749	29.020	2,582
2025-05-30	29.675	29.800	29.600	29.800	29.070	102
2025-05-29	30.200	30.250	30.000	30.200	29.461	2,331
2025-05-28	30.050	30.500	30.050	30.256	29.515	12,309
2025-05-27	30.035	30.300	30.035	30.100	29.363	3,041
2025-05-23	30.200	30.450	30.027	30.027	29.292	2,708
2025-05-22	30.350	30.650	30.150	30.250	29.509	2,077
2025-05-21	30.350	30.610	30.350	30.610	29.860	914
2025-05-20	30.500	30.800	30.500	30.700	29.948	3,542
2025-05-19	30.400	30.700	30.337	30.337	29.594	2,034
2025-05-16	30.500	30.900	30.500	30.550	29.802	3,258
2025-05-15	30.525	30.700	30.350	30.533	29.785	9,844
2025-05-14	31.150	31.400	30.450	30.450	29.704	17,518
2025-05-13	30.625	30.850	30.300	30.800	30.046	30,093
2025-05-12	29.675	31.100	29.600	30.750	29.997	49
2025-05-09	29.000	29.400	29.000	29.250	28.534	43,390
2025-05-08	28.925	29.300	28.650	29.000	28.290	50
2025-05-07	29.100	29.450	28.900	29.050	28.339	2,803
2025-05-06	29.925	30.200	28.900	29.100	28.387	9,122
2025-05-02	29.100	29.650	29.100	29.650	28.924	1
2025-04-30	29.150	29.250	28.750	29.050	28.339	53
2025-04-29	29.575	30.200	29.050	29.150	28.436	3,490
2025-04-28	28.450	29.400	28.450	29.400	28.680	21
2025-04-25	27.400	28.500	27.007	28.500	27.802	31,244
2025-04-24	27.050	27.200	26.900	27.031	26.369	24,292
2025-04-23	26.950	27.300	26.950	27.100	26.436	22,688
2025-04-22	26.900	27.400	26.900	26.900	26.241	103
2025-04-17	26.725	26.900	26.450	26.500	25.851	344
2025-04-16	26.000	26.000	25.900	26.000	25.363	6
2025-04-15	26.775	27.000	26.400	26.550	25.900	286
2025-04-14	26.050	26.750	25.500	26.700	26.046	23
2025-04-11	26.200	26.500	25.150	25.150	24.534	40
2025-04-10	27.100	27.100	25.600	25.600	24.973	1,917
2025-04-09	24.725	25.100	24.500	25.100	24.485	99

← NewerPage 6 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.