Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	21.950	22.000	21.800	21.800	20.490	6,156
2024-08-29	21.750	21.950	21.750	21.800	20.490	2,829
2024-08-28	21.900	22.000	21.750	21.750	20.443	3,002
2024-08-27	21.800	22.200	21.800	21.950	20.631	4,188
2024-08-26	22.100	22.100	21.800	21.800	20.490	1,965
2024-08-23	21.800	22.150	21.800	21.900	20.584	4,253
2024-08-22	22.100	22.100	21.850	21.850	20.537	2,315
2024-08-21	22.000	22.050	21.700	21.900	20.584	3,773
2024-08-20	22.000	22.050	21.800	21.800	20.490	2,048
2024-08-19	22.200	22.200	21.800	22.000	20.678	3,632
2024-08-16	22.000	22.000	21.850	22.000	20.678	6,834
2024-08-15	21.850	22.050	21.850	21.900	20.584	5,736
2024-08-14	22.050	22.050	21.800	21.950	20.631	3,316
2024-08-13	21.900	22.100	21.850	21.900	20.584	6,504
2024-08-12	22.000	22.150	21.950	22.000	20.678	3,966
2024-08-09	22.150	22.150	21.900	22.000	20.678	6,480
2024-08-08	22.450	22.450	21.800	21.800	20.490	3,627
2024-08-07	22.000	22.500	21.800	22.000	20.678	16,666
2024-08-06	21.700	21.950	21.450	21.700	20.396	10,135
2024-08-05	22.250	22.250	21.050	21.450	20.161	17,584
2024-08-02	22.650	22.800	22.100	22.400	21.054	28,372
2024-08-01	22.950	22.950	22.600	22.800	21.430	10,747
2024-07-31	22.600	22.900	22.450	22.600	21.242	7,459
2024-07-30	22.350	22.900	22.050	22.650	21.289	7,283
2024-07-29	22.900	23.100	22.000	22.400	21.054	21,006
2024-07-26	22.450	23.200	22.450	23.000	21.618	31,392
2024-07-25	22.000	22.550	21.800	22.300	20.960	17,345
2024-07-24	22.200	22.450	22.000	22.200	20.866	9,075
2024-07-23	22.700	22.800	22.000	22.100	20.772	9,461
2024-07-22	22.500	22.700	22.150	22.550	21.195	6,886
2024-07-19	22.350	22.600	22.200	22.200	20.866	7,487
2024-07-18	22.800	22.900	22.450	22.650	21.289	6,228
2024-07-17	22.850	22.850	22.400	22.700	21.336	6,642
2024-07-16	22.800	22.950	22.350	22.850	21.477	16,241
2024-07-15	22.550	22.950	22.500	22.850	21.477	6,379
2024-07-12	22.350	22.450	22.150	22.450	21.101	8,936
2024-07-11	22.000	22.250	21.850	22.200	20.866	3,433
2024-07-10	22.000	22.000	21.550	21.850	20.537	9,851
2024-07-09	21.900	21.900	21.500	21.650	20.349	12,843
2024-07-08	22.850	22.850	21.850	22.100	20.772	9,703
2024-07-05	22.200	22.350	21.900	22.050	20.725	5,853
2024-07-04	22.350	22.350	21.950	22.050	20.725	6,249
2024-07-03	22.250	22.250	21.950	22.050	20.725	4,918
2024-07-02	22.400	22.400	21.950	22.200	20.866	5,468
2024-07-01	22.650	22.650	22.050	22.300	20.960	6,251
2024-06-28	22.250	22.650	22.150	22.200	20.866	7,811
2024-06-27	22.800	22.800	22.250	22.500	21.148	4,405
2024-06-26	23.000	23.000	22.350	22.550	21.195	11,939
2024-06-25	23.400	23.400	22.850	22.850	21.477	6,775
2024-06-24	23.600	23.600	23.300	23.400	21.994	3,083
2024-06-21	24.050	24.100	23.550	23.750	22.323	19,970
2024-06-20	23.850	24.250	23.800	24.050	22.604	4,989
2024-06-19	23.650	23.900	23.600	23.700	22.276	3,492
2024-06-18	23.600	23.850	23.500	23.850	22.417	6,009
2024-06-17	23.750	23.750	23.150	23.450	22.041	6,746
2024-06-14	23.850	24.100	23.300	23.350	21.947	11,433
2024-06-13	24.200	24.350	24.000	24.100	22.651	10,429
2024-06-12	23.850	24.350	23.850	24.250	22.792	3,869
2024-06-11	24.300	24.300	23.700	23.900	22.463	6,944
2024-06-10	23.700	24.100	23.700	24.050	22.604	6,308

← NewerPage 10 of 22 · 1,274 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.