Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	24.050	24.100	23.800	23.800	21.323	5,284
2024-03-11	24.500	24.500	23.800	24.050	21.547	6,109
2024-03-08	24.350	24.500	24.000	24.450	21.906	12,678
2024-03-07	24.200	24.300	23.900	24.000	21.502	9,669
2024-03-06	24.200	24.200	23.750	24.050	21.547	4,561
2024-03-05	23.950	24.100	23.650	23.800	21.323	6,872
2024-03-04	24.000	24.150	23.600	23.850	21.368	6,504
2024-03-01	23.950	24.300	23.950	24.200	21.682	3,474
2024-02-29	24.000	24.300	23.800	23.950	21.458	11,967
2024-02-28	24.800	24.800	24.000	24.000	21.502	5,289
2024-02-27	24.400	24.750	24.300	24.450	21.906	6,614
2024-02-26	24.500	24.550	24.200	24.550	21.995	4,047
2024-02-23	24.800	24.800	24.350	24.500	21.950	4,911
2024-02-22	24.550	24.900	24.400	24.850	22.264	9,464
2024-02-21	24.050	24.550	24.050	24.550	21.995	3,732
2024-02-20	24.700	24.700	24.000	24.000	21.502	3,102
2024-02-19	24.200	24.650	24.200	24.550	21.995	9,082
2024-02-16	24.100	24.800	24.050	24.800	22.219	23,985
2024-02-15	24.300	24.300	23.800	23.950	21.458	13,992
2024-02-14	24.300	24.300	23.750	23.800	21.323	5,611
2024-02-13	24.300	24.300	23.800	23.950	21.458	8,505
2024-02-12	24.650	24.650	24.100	24.250	21.726	4,796
2024-02-09	23.400	24.500	23.250	24.500	21.950	20,528
2024-02-08	24.850	24.900	23.150	23.500	21.054	35,107
2024-02-07	24.600	24.900	24.300	24.500	21.950	15,032
2024-02-06	24.250	24.600	23.800	24.450	21.906	12,306
2024-02-05	24.050	24.400	23.850	23.900	21.413	8,347
2024-02-02	24.250	24.450	24.250	24.300	21.771	2,942
2024-02-01	23.750	24.550	23.750	24.400	21.861	10,184
2024-01-31	23.900	24.300	23.800	24.000	21.502	9,259
2024-01-30	23.750	24.350	23.600	24.150	21.637	11,728
2024-01-29	23.900	24.050	23.700	24.050	21.547	6,361
2024-01-26	23.950	24.300	23.900	24.200	21.682	6,557
2024-01-25	24.000	24.000	23.400	23.700	21.234	15,791
2024-01-24	24.250	24.300	24.050	24.050	21.547	2,738
2024-01-23	24.250	24.400	23.950	24.050	21.547	12,396
2024-01-22	24.250	24.500	24.150	24.300	21.771	3,482
2024-01-19	24.650	24.650	24.050	24.400	21.861	4,244
2024-01-18	24.150	24.650	24.050	24.350	21.816	7,423
2024-01-17	24.550	24.550	24.050	24.100	21.592	10,683
2024-01-16	24.550	24.550	24.300	24.550	21.995	5,414
2024-01-15	24.900	24.950	24.400	24.400	21.861	2,326
2024-01-12	25.000	25.150	24.800	24.800	22.219	4,298
2024-01-11	24.300	25.000	24.300	24.350	21.816	5,457
2024-01-10	24.900	25.100	24.550	24.800	22.219	7,339
2024-01-09	24.450	24.850	24.300	24.850	22.264	6,547
2024-01-08	24.600	24.650	24.300	24.300	21.771	7,927
2024-01-05	25.000	25.000	24.650	24.650	22.085	12,802
2024-01-04	25.300	25.300	24.750	25.050	22.443	6,783
2024-01-03	25.500	25.500	25.050	25.300	22.667	8,675
2024-01-02	25.100	25.550	25.050	25.350	22.712	13,525
2023-12-29	25.000	25.350	24.750	25.200	22.578	11,493
2023-12-28	25.000	25.200	24.750	25.000	22.398	8,060
2023-12-27	25.150	25.250	24.850	25.050	22.443	12,168
2023-12-22	25.250	25.250	24.900	25.200	22.578	6,300
2023-12-21	25.000	25.200	24.700	25.200	22.578	9,855
2023-12-20	24.600	25.150	24.600	25.100	22.488	14,153
2023-12-19	24.200	25.000	24.200	24.850	22.264	15,238
2023-12-18	24.200	24.300	23.950	24.200	21.682	8,525
2023-12-15	24.500	24.800	24.200	24.400	21.861	17,524

← NewerPage 12 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.