Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-19	22.150	22.200	22.150	22.200	20.881	2
2024-09-18	21.950	22.100	21.950	21.950	20.646	11
2024-09-17	22.000	22.000	22.000	22.000	20.693	1
2024-09-13	21.900	21.950	21.900	21.900	20.599	2
2024-09-12	21.800	21.800	21.800	21.800	20.505	10
2024-09-04	21.600	21.600	21.500	21.550	20.270	1
2024-09-03	21.675	21.800	21.650	21.650	20.364	156
2024-09-02	21.700	21.700	21.700	21.700	20.411	91
2024-08-29	21.900	22.000	21.900	21.950	20.646	2
2024-08-20	22.000	22.000	21.750	21.950	20.646	12
2024-08-19	22.000	22.000	21.950	21.950	20.646	470
2024-08-15	22.000	22.100	21.900	22.000	20.693	2
2024-08-14	22.050	22.100	22.050	22.050	20.740	179
2024-08-12	22.150	22.350	21.950	22.000	20.693	222
2024-08-09	22.050	22.300	22.000	22.000	20.693	50
2024-08-06	21.850	21.850	21.700	21.850	20.552	25
2024-08-05	22.100	22.100	21.200	21.200	19.941	1
2024-08-01	22.950	22.950	22.950	22.950	21.587	4
2024-07-31	22.700	22.700	22.700	22.700	21.352	26
2024-07-29	22.900	22.900	22.300	22.600	21.258	31
2024-07-26	22.550	23.100	22.550	23.050	21.681	447
2024-07-25	22.150	22.150	22.050	22.100	20.787	90
2024-07-24	22.350	22.350	22.350	22.350	21.022	13
2024-07-22	22.700	22.700	22.700	22.700	21.352	1
2024-07-19	22.450	22.550	22.250	22.350	21.022	89
2024-07-18	22.725	22.750	22.550	22.750	21.399	20
2024-07-17	22.775	22.950	22.600	22.650	21.305	49
2024-07-15	22.650	22.850	22.650	22.650	21.305	145
2024-07-12	22.350	22.450	22.300	22.300	20.975	1
2024-07-11	21.900	21.950	21.900	21.900	20.599	4
2024-07-10	21.850	21.850	21.700	21.700	20.411	257
2024-07-08	22.040	22.040	22.033	22.040	20.731	2,260
2024-07-05	22.100	22.100	22.000	22.071	20.760	3,516
2024-07-04	22.039	22.039	22.039	22.039	20.730	1,280
2024-07-03	22.200	22.200	22.000	22.046	20.736	1,792
2024-07-02	22.250	22.250	22.150	22.219	20.899	2,611
2024-07-01	22.600	22.600	22.253	22.256	20.934	1,096
2024-06-28	22.450	22.500	22.248	22.251	20.929	1,346
2024-06-27	22.600	22.600	22.372	22.500	21.164	1,073
2024-06-26	23.000	23.000	22.500	22.590	21.248	5,090
2024-06-24	23.550	23.550	23.550	23.550	22.151	173
2024-06-21	23.800	23.800	23.700	23.700	22.292	67
2024-06-20	23.900	24.200	23.900	24.200	22.763	414
2024-06-19	23.750	23.850	23.750	23.800	22.386	35
2024-06-18	23.625	23.850	23.600	23.850	22.433	146
2024-06-17	23.440	23.440	23.440	23.440	22.048	1,490
2024-06-13	24.250	24.250	24.250	24.250	22.810	27
2024-06-11	23.950	23.950	23.850	23.885	22.466	2,154
2024-06-10	23.725	23.850	23.700	23.750	22.339	4
2024-06-07	23.850	23.850	23.650	23.850	22.433	118
2024-06-06	24.150	24.200	24.100	24.100	22.669	184
2024-06-05	24.231	24.400	24.231	24.231	22.792	890
2024-06-04	24.250	24.250	24.100	24.150	22.716	65
2024-06-03	24.200	24.250	24.200	24.200	22.763	13
2024-05-31	23.675	23.850	23.650	23.800	22.386	48
2024-05-23	24.000	24.250	24.000	24.250	22.810	185
2024-05-21	23.800	23.950	23.800	23.950	22.527	158
2024-05-17	23.700	23.750	23.700	23.750	22.339	226
2024-05-16	22.675	23.450	22.600	23.450	22.057	17
2024-05-14	21.900	22.000	21.900	22.000	20.693	80

← NewerPage 9 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.