Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	19.560	19.640	19.560	19.620	18.455	19
2024-12-30	19.480	19.480	19.360	19.360	18.210	665
2024-12-27	19.340	19.420	19.300	19.420	18.267	3
2024-12-23	18.740	19.280	18.740	19.180	18.041	6
2024-12-20	19.030	19.040	18.560	18.560	17.458	47
2024-12-19	19.240	19.240	19.080	19.100	17.966	37
2024-12-18	19.430	19.480	19.140	19.300	18.154	4,320
2024-12-17	19.440	19.440	19.440	19.440	18.285	1
2024-12-16	19.760	19.760	19.400	19.400	18.248	5
2024-12-12	19.960	20.050	19.960	20.050	18.859	369
2024-12-11	20.065	20.200	19.980	20.000	18.812	144
2024-12-10	20.150	20.150	20.100	20.150	18.953	26
2024-12-09	19.910	20.200	19.900	20.200	19.000	632
2024-12-06	19.920	19.960	19.780	19.840	18.662	70
2024-12-05	19.940	20.050	19.940	20.050	18.859	14
2024-12-04	19.600	20.000	19.600	20.000	18.812	31
2024-12-03	19.500	19.660	19.500	19.660	18.492	212
2024-12-02	19.380	19.480	19.380	19.440	18.285	65
2024-11-29	19.640	19.800	19.380	19.380	18.229	635
2024-11-28	19.580	19.700	19.580	19.680	18.511	18
2024-11-27	19.580	19.580	19.420	19.580	18.417	359
2024-11-26	20.000	20.000	19.600	19.720	18.549	22
2024-11-25	19.820	20.000	19.500	19.900	18.718	45
2024-11-22	19.865	20.200	19.520	19.620	18.455	5
2024-11-21	19.760	19.760	19.500	19.520	18.361	88
2024-11-20	20.020	20.050	19.660	19.760	18.586	140
2024-11-19	20.000	20.000	19.880	19.880	18.699	1
2024-11-18	20.000	20.000	20.000	20.000	18.812	1
2024-11-14	19.900	19.900	19.820	19.900	18.718	122
2024-11-13	19.920	20.650	19.860	20.050	18.859	217
2024-11-12	20.400	20.400	20.100	20.250	19.047	53
2024-11-11	20.490	20.650	20.400	20.500	19.282	10
2024-11-08	20.480	20.650	20.300	20.300	19.094	36
2024-11-07	20.350	20.450	20.350	20.400	19.188	43
2024-11-06	20.255	20.600	20.050	20.150	18.953	58
2024-11-05	20.550	20.650	20.550	20.550	19.329	10
2024-11-04	20.550	20.550	20.350	20.350	19.141	7
2024-11-01	20.490	21.250	20.300	20.300	19.094	137
2024-10-31	20.670	21.050	20.200	20.300	19.094	159
2024-10-30	20.900	20.900	20.500	20.500	19.282	14
2024-10-29	21.005	21.150	21.000	21.150	19.894	4
2024-10-28	21.150	21.200	21.000	21.000	19.753	44
2024-10-25	20.915	21.050	20.700	20.900	19.659	55
2024-10-24	20.950	21.000	20.950	20.950	19.706	1
2024-10-23	20.925	21.000	20.850	20.850	19.612	122
2024-10-22	20.925	21.000	20.900	21.000	19.753	556
2024-10-21	21.250	21.450	21.000	21.000	19.753	289
2024-10-18	21.050	21.100	20.950	20.950	19.706	51
2024-10-17	21.625	21.750	21.000	21.203	19.943	1,045
2024-10-16	21.600	21.800	21.600	21.800	20.505	10
2024-10-14	21.000	21.000	21.000	21.000	19.753	28
2024-10-11	21.250	21.350	21.050	21.050	19.800	102
2024-10-10	21.875	22.000	21.600	21.600	20.317	2
2024-10-08	21.850	21.950	21.850	21.950	20.646	4
2024-10-07	21.850	21.950	21.850	21.900	20.599	144
2024-10-04	21.875	22.200	21.850	21.850	20.552	2
2024-10-03	22.000	22.000	21.750	21.750	20.458	1
2024-09-30	22.000	22.700	22.000	22.700	21.352	125
2024-09-26	22.000	22.000	21.950	21.950	20.646	5
2024-09-20	21.875	22.200	21.700	21.700	20.411	2

← NewerPage 8 of 20 · 1,177 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.