Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	24.050	24.050	23.700	24.000	22.557	9,496
2024-06-06	24.050	24.400	23.750	24.250	22.792	13,357
2024-06-05	24.250	24.450	23.950	24.200	22.745	9,520
2024-06-04	24.400	24.400	24.050	24.250	22.792	8,887
2024-06-03	24.250	24.400	24.150	24.350	22.886	8,187
2024-05-31	23.700	24.050	23.450	24.050	22.604	23,408
2024-05-30	23.750	23.800	23.500	23.600	22.182	3,245
2024-05-29	24.200	24.200	23.250	23.500	22.088	6,465
2024-05-28	24.100	24.350	23.900	24.100	22.651	63,595
2024-05-27	23.800	24.300	23.800	24.300	22.839	5,649
2024-05-24	24.200	24.200	23.900	24.050	22.604	4,252
2024-05-23	24.000	24.250	23.850	24.100	22.651	11,116
2024-05-22	23.750	24.100	23.750	23.900	22.463	10,919
2024-05-21	23.900	24.000	23.600	23.950	22.510	21,033
2024-05-20	23.900	23.900	23.550	23.700	22.276	4,693
2024-05-17	23.500	23.900	23.150	23.900	22.463	14,061
2024-05-16	22.750	23.500	22.750	23.400	21.994	21,698
2024-05-15	22.150	22.750	22.150	22.700	21.336	18,217
2024-05-14	21.850	22.300	21.850	22.050	20.725	13,003
2024-05-13	21.300	22.050	21.300	21.900	20.584	21,546
2024-05-10	21.250	21.600	21.250	21.350	20.067	24,644
2024-05-09	21.250	21.500	21.200	21.500	20.208	4,651
2024-05-08	21.500	21.600	20.950	21.050	19.785	14,333
2024-05-07	21.450	21.500	21.200	21.400	20.114	8,414
2024-05-06	21.250	21.700	21.200	21.300	20.020	7,777
2024-05-03	21.150	21.300	20.950	21.050	19.785	23,701
2024-05-02	21.100	21.200	20.900	20.900	19.644	42,186
2024-04-30	22.000	22.000	21.100	21.100	19.832	23,551
2024-04-29	21.400	21.750	21.300	21.500	20.208	40,897
2024-04-26	22.600	22.600	21.600	21.600	20.302	35,768
2024-04-25	22.250	22.300	22.000	22.150	20.819	15,472
2024-04-24	22.000	22.250	22.000	22.050	20.725	12,747
2024-04-23	21.900	22.100	21.750	21.900	20.584	5,886
2024-04-22	21.400	21.850	21.300	21.650	20.349	13,156
2024-04-19	21.800	21.800	21.350	21.400	20.114	19,681
2024-04-18	21.500	21.750	21.150	21.500	20.208	16,604
2024-04-17	20.800	21.600	20.250	21.400	20.114	32,765
2024-04-16	21.800	21.800	21.150	21.150	19.879	13,312
2024-04-15	22.000	22.100	21.550	21.800	20.490	14,856
2024-04-12	22.600	22.950	22.250	22.450	20.114	24,973
2024-04-11	22.650	22.800	22.350	22.450	20.114	19,619
2024-04-10	22.600	22.900	22.600	22.650	20.293	7,355
2024-04-09	22.600	22.800	22.600	22.650	20.293	5,636
2024-04-08	22.850	22.950	22.650	22.650	20.293	8,017
2024-04-05	22.750	22.900	22.700	22.700	20.338	8,972
2024-04-04	22.900	22.950	22.750	22.850	20.472	10,255
2024-04-03	23.000	23.000	22.650	22.850	20.472	10,291
2024-04-02	23.050	23.150	22.750	22.750	20.383	18,163
2024-03-28	23.000	23.400	23.000	23.050	20.651	19,766
2024-03-27	23.100	23.150	22.900	23.000	20.607	10,306
2024-03-26	23.050	23.200	22.900	23.200	20.786	3,992
2024-03-25	23.150	23.200	22.900	22.900	20.517	6,877
2024-03-22	22.850	23.300	22.850	22.900	20.517	8,535
2024-03-21	23.350	23.350	22.850	22.850	20.472	15,745
2024-03-20	23.000	23.150	22.700	22.850	20.472	11,822
2024-03-19	23.650	23.650	22.700	22.700	20.338	19,231
2024-03-18	23.350	23.650	23.350	23.400	20.965	5,484
2024-03-15	24.200	24.200	22.950	23.300	20.875	26,399
2024-03-14	24.000	24.050	23.750	23.750	21.278	8,339
2024-03-13	24.050	24.100	23.750	23.950	21.458	6,667

← NewerPage 11 of 22 · 1,271 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.