Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	23.150	23.650	22.950	23.200	20.786	9,638
2023-09-19	23.800	23.800	23.000	23.100	20.696	11,572
2023-09-18	24.600	24.600	23.850	23.850	21.368	6,714
2023-09-15	24.100	24.550	24.000	24.000	21.502	6,977
2023-09-14	24.200	24.400	24.000	24.050	21.547	3,621
2023-09-13	24.000	24.300	23.950	23.950	21.458	4,118
2023-09-12	24.200	24.250	24.000	24.000	21.502	1,371
2023-09-11	24.450	24.450	23.950	24.000	21.502	1,657
2023-09-08	24.100	24.200	23.950	23.950	21.458	3,829
2023-09-07	24.350	24.600	24.050	24.050	21.547	4,776
2023-09-06	24.500	24.500	24.250	24.400	21.861	4,652
2023-09-05	24.800	24.800	24.250	24.400	21.861	4,622
2023-09-04	25.000	25.200	24.750	24.850	22.264	2,596
2023-09-01	24.650	25.100	24.350	24.550	21.995	6,762
2023-08-31	24.650	24.950	24.500	24.700	22.130	6,470
2023-08-30	24.750	24.950	24.650	24.800	22.219	2,678
2023-08-29	24.400	24.900	24.250	24.850	22.264	3,934
2023-08-28	24.450	24.500	24.000	24.450	21.906	5,833
2023-08-25	24.050	24.300	24.050	24.050	21.547	8,155
2023-08-24	24.500	25.500	24.100	24.250	21.726	21,703
2023-08-23	24.450	24.550	24.100	24.150	21.637	4,558
2023-08-22	24.500	24.800	24.350	24.450	21.906	12,705
2023-08-21	24.100	24.600	24.100	24.100	21.592	6,595
2023-08-18	24.750	24.750	24.400	24.500	21.950	2,210
2023-08-17	24.800	24.900	24.000	24.850	22.264	10,449
2023-08-16	24.300	25.050	24.300	25.000	22.398	11,807
2023-08-15	25.300	25.300	24.350	24.350	21.816	7,178
2023-08-14	24.750	25.050	24.750	25.000	22.398	4,588
2023-08-11	25.300	25.700	24.600	24.850	22.264	14,460
2023-08-10	25.500	25.500	24.950	25.150	22.533	6,508
2023-08-09	25.000	25.300	25.000	25.000	22.398	7,722
2023-08-08	25.550	25.550	25.000	25.100	22.488	6,477
2023-08-07	25.700	25.700	25.250	25.450	22.802	5,031
2023-08-04	25.550	25.700	25.350	25.500	22.846	7,356
2023-08-03	25.900	25.900	25.550	25.550	22.891	10,426
2023-08-02	25.700	26.100	25.700	25.850	23.160	8,134
2023-08-01	26.900	26.900	25.800	25.900	23.205	18,168
2023-07-31	26.000	26.900	25.750	26.650	23.877	38,684
2023-07-28	25.750	25.850	25.300	25.600	22.936	19,158
2023-07-27	25.150	25.450	25.100	25.450	22.802	7,599
2023-07-26	25.200	25.450	25.050	25.250	22.622	12,076
2023-07-25	25.800	25.800	25.250	25.300	22.667	19,238
2023-07-24	26.550	26.650	25.600	26.000	23.294	23,185
2023-07-21	26.750	26.800	26.550	26.550	23.787	1,699
2023-07-20	26.800	26.950	26.600	26.700	23.921	2,579
2023-07-19	26.800	26.800	26.600	26.600	23.832	7,181
2023-07-18	26.750	26.950	26.750	26.800	24.011	6,776
2023-07-17	26.900	27.100	26.500	26.800	24.011	15,154
2023-07-14	27.100	27.100	26.800	27.000	24.190	3,768
2023-07-13	27.650	27.650	27.100	27.150	24.325	2,243
2023-07-12	27.150	27.550	26.800	27.550	24.683	5,532
2023-07-11	27.000	27.100	26.800	26.800	24.011	3,188
2023-07-10	27.300	27.300	27.000	27.100	24.280	4,183
2023-07-07	27.100	27.250	27.000	27.250	24.414	2,975
2023-07-06	27.700	27.700	27.000	27.300	24.459	5,852
2023-07-05	27.400	27.800	27.400	27.700	24.817	6,225
2023-07-04	27.500	27.800	27.450	27.700	24.817	4,534
2023-07-03	27.950	28.000	27.500	27.650	24.773	5,968
2023-06-30	27.500	27.900	27.400	27.900	24.997	7,474
2023-06-29	27.500	27.650	27.250	27.450	24.593	4,424

← NewerPage 14 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.