Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.950	27.800	26.600	27.250	27.250	35,088
2026-10-15	26.500	26.850	26.000	26.400	26.400	123,555
2026-10-14	27.250	27.250	26.300	26.700	26.700	59,338
2026-10-13	27.000	27.150	26.500	26.700	26.700	43,414
2026-10-12	26.150	26.650	25.950	26.600	26.600	49,248
2026-10-09	26.600	26.900	26.000	26.200	26.200	48,915
2026-10-08	26.900	27.000	26.400	26.400	26.400	51,327
2026-10-07	27.500	28.500	26.450	27.150	27.150	80,322
2026-10-06	27.050	27.600	26.800	27.600	27.600	30,557
2026-10-05	27.100	27.250	26.700	27.050	27.050	58,183
2026-10-02	26.800	27.150	26.000	27.050	27.050	118,651
2026-10-01	27.400	27.450	26.050	26.550	26.550	135,779
2026-09-30	30.450	30.800	27.450	27.450	27.450	146,917
2026-09-29	30.000	30.650	29.850	30.400	30.400	22,007
2026-09-28	29.600	30.200	29.500	29.850	29.850	28,194
2026-09-25	29.750	30.300	29.600	29.600	29.600	28,081
2026-09-24	30.000	30.900	29.700	29.700	29.700	57,582
2026-09-23	30.550	30.550	29.400	30.000	30.000	29,427
2026-09-22	30.000	30.150	29.700	30.150	30.150	41,688
2026-09-21	30.500	30.500	29.800	30.000	30.000	17,338
2026-09-18	30.600	30.600	29.650	29.900	29.900	72,129
2026-09-17	30.950	30.950	30.300	30.450	30.450	17,361
2026-09-16	30.800	30.800	30.250	30.400	30.400	11,421
2026-09-15	30.050	30.700	29.800	30.400	30.400	23,812
2026-09-14	31.000	31.100	30.000	30.200	30.200	28,124
2026-09-11	31.300	31.400	30.950	31.000	31.000	19,042
2026-09-10	31.500	31.750	31.050	31.100	31.100	26,605
2026-09-09	32.500	32.500	31.250	31.450	31.450	18,756
2026-09-08	32.400	32.400	31.850	32.400	32.400	15,857
2026-09-07	32.200	32.500	32.000	32.500	32.500	19,711
2026-09-04	31.800	32.100	31.600	32.050	32.050	32,386
2026-09-03	30.900	31.700	30.850	31.700	31.700	22,032
2026-09-02	31.050	31.300	30.850	30.850	30.850	53,219
2026-09-01	31.500	31.650	31.100	31.400	31.400	28,063
2026-08-31	31.200	31.900	31.200	31.800	31.800	52,028
2026-08-28	31.350	31.500	31.250	31.350	31.350	34,253
2026-08-27	31.350	31.350	31.000	31.200	31.200	24,684
2026-08-26	30.300	31.350	30.300	31.250	31.250	88,902
2026-08-25	30.150	31.000	30.150	30.500	30.500	43,811
2026-08-24	30.000	30.450	30.000	30.300	30.300	30,385
2026-08-21	30.250	30.300	29.550	30.250	30.250	40,062
2026-08-20	29.950	29.950	29.450	29.800	29.800	26,051
2026-08-19	29.950	30.250	29.500	29.900	29.900	27,033
2026-08-18	30.200	30.350	29.700	30.000	30.000	37,717
2026-08-17	30.800	30.800	30.200	30.250	30.250	20,734
2026-08-14	30.800	31.100	30.300	30.550	30.550	31,904
2026-08-13	31.000	31.000	30.500	30.700	30.700	21,597
2026-08-12	30.600	31.100	30.500	30.800	30.800	20,355
2026-08-11	31.000	31.100	30.500	30.650	30.650	29,701
2026-08-10	30.950	31.000	30.600	30.950	30.950	22,250
2026-08-07	30.450	30.950	30.250	30.650	30.650	40,244
2026-08-06	30.450	31.000	30.000	30.200	30.200	52,350
2026-08-05	30.600	30.950	30.100	30.150	30.150	52,067
2026-08-04	30.300	30.700	30.100	30.250	30.250	34,947
2026-08-03	30.000	30.600	29.700	29.950	29.950	53,640
2026-07-31	30.350	30.600	29.250	29.350	29.350	52,421
2026-07-30	29.600	30.300	29.600	30.300	30.300	34,850
2026-07-29	29.950	30.300	28.850	29.600	29.600	88,568
2026-07-28	32.150	32.500	29.200	29.850	29.850	225,728
2026-07-27	33.300	33.700	32.900	33.100	33.100	19,935

Page 1 of 5 · 252 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
2020-03-20	0.7100 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.