Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-08	25.450	25.839	25.000	25.839	25.206	12,640
2025-04-07	23.250	25.300	23.000	24.550	23.949	2,252
2025-04-04	26.450	26.900	25.150	25.150	23.656	1,103
2025-04-03	26.800	27.550	26.800	27.546	25.910	36,162
2025-04-01	28.000	28.250	27.850	28.200	26.525	12,433
2025-03-31	28.200	28.500	27.850	27.900	26.243	51
2025-03-28	29.450	29.450	28.219	28.219	26.543	2,936
2025-03-27	29.825	30.050	29.586	29.586	27.829	1,693
2025-03-26	30.050	30.500	30.050	30.050	28.265	1,853
2025-03-25	30.525	30.700	30.000	30.000	28.218	66
2025-03-24	30.450	30.500	30.000	30.400	28.594	190
2025-03-21	29.625	29.900	29.150	29.400	27.654	184
2025-03-20	31.200	31.500	29.950	29.950	28.171	17
2025-03-19	29.825	31.600	29.800	31.550	29.676	96
2025-03-18	29.700	30.400	29.700	29.800	28.030	33
2025-03-17	28.550	29.550	28.550	29.450	27.701	61
2025-03-14	27.775	27.950	27.700	27.950	26.290	2
2025-03-13	26.500	27.950	26.500	27.650	26.008	108
2025-03-12	26.350	26.450	26.200	26.200	24.644	82
2025-03-11	26.250	26.450	25.850	25.850	24.315	23
2025-03-10	25.850	26.250	25.850	26.250	24.691	31
2025-03-07	25.775	25.850	25.150	25.150	23.656	17
2025-03-06	25.150	26.500	25.150	26.000	24.456	23
2025-03-04	23.825	23.850	23.000	23.000	21.634	10
2025-03-03	24.050	24.100	24.050	24.100	22.669	12
2025-02-28	23.400	24.050	23.400	24.050	22.622	85
2025-02-27	24.150	24.300	23.650	23.650	22.245	4
2025-02-25	23.925	24.100	23.650	23.650	22.245	5
2025-02-24	24.150	24.300	23.950	24.000	22.574	14
2025-02-21	23.950	24.350	23.950	24.350	22.904	4
2025-02-19	24.250	24.300	24.250	24.300	22.857	1
2025-02-17	23.850	23.950	23.850	23.850	22.433	4
2025-02-14	23.775	23.900	23.750	23.750	22.339	2
2025-02-13	23.750	23.900	23.750	23.900	22.480	5
2025-02-12	23.550	23.600	23.550	23.550	22.151	132
2025-02-11	23.200	23.500	23.150	23.450	22.057	11
2025-02-10	22.400	22.850	22.400	22.850	21.493	2
2025-02-07	22.775	22.950	22.500	22.700	21.352	484
2025-02-06	22.800	22.950	22.800	22.950	21.587	63
2025-02-05	22.525	22.800	22.500	22.700	21.352	226
2025-02-04	22.575	22.750	22.550	22.750	21.399	316
2025-02-03	22.625	22.750	22.450	22.600	21.258	168
2025-01-31	22.700	22.900	22.700	22.900	21.540	476
2025-01-30	22.000	22.750	22.000	22.625	21.281	620
2025-01-29	21.775	22.000	21.750	22.000	20.693	275
2025-01-28	21.300	21.600	21.300	21.550	20.270	55
2025-01-23	21.200	21.400	21.200	21.200	19.941	5
2025-01-22	20.900	21.200	20.900	21.000	19.753	18
2025-01-21	20.525	20.700	20.300	20.700	19.470	2
2025-01-20	20.780	21.000	20.500	20.500	19.282	16
2025-01-17	20.020	20.250	19.940	20.250	19.047	3
2025-01-16	19.800	20.000	19.800	20.000	18.812	209
2025-01-15	19.630	19.800	19.500	19.600	18.436	103
2025-01-14	19.480	19.480	19.420	19.460	18.304	5
2025-01-13	19.240	19.480	19.240	19.340	18.191	203
2025-01-10	19.295	19.440	19.240	19.440	18.285	2
2025-01-09	19.300	19.400	19.300	19.300	18.154	7
2025-01-08	19.420	19.420	19.360	19.420	18.267	92
2025-01-07	19.575	19.620	19.380	19.480	18.323	5
2025-01-06	19.620	19.960	19.540	19.600	18.436	24

← NewerPage 7 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.