Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	27.300	27.500	27.200	27.400	24.549	7,540
2023-06-27	28.150	28.150	27.150	27.300	24.459	4,834
2023-06-26	27.700	27.800	27.100	27.500	24.638	11,764
2023-06-23	27.050	27.450	27.050	27.450	24.593	3,356
2023-06-22	28.000	28.000	27.350	27.400	24.549	16,416
2023-06-21	28.150	28.350	28.000	28.000	25.086	5,199
2023-06-20	29.150	29.150	28.500	28.500	25.534	4,901
2023-06-19	29.300	29.300	28.550	29.150	26.117	6,784
2023-06-16	29.300	29.350	28.750	28.850	25.848	11,275
2023-06-15	29.250	29.600	29.250	29.450	26.385	4,934
2023-06-14	29.500	29.700	29.400	29.700	26.609	6,939
2023-06-13	29.450	29.600	29.250	29.500	26.430	6,963
2023-06-12	29.000	29.350	28.850	29.150	26.117	11,475
2023-06-09	28.400	29.000	28.400	28.600	25.624	4,570
2023-06-08	28.700	28.950	28.450	28.950	25.937	7,840
2023-06-07	28.700	28.900	28.550	28.600	25.624	5,041
2023-06-06	29.300	29.300	28.700	28.800	25.803	5,869
2023-06-05	29.500	30.000	29.200	29.350	26.296	11,209
2023-06-02	28.450	29.100	28.400	29.050	26.027	6,785
2023-06-01	28.500	28.600	28.200	28.450	25.489	4,955
2023-05-31	28.650	29.000	28.200	28.200	25.265	49,422
2023-05-30	29.300	29.350	28.900	29.000	25.982	5,441
2023-05-29	28.900	29.500	28.650	28.900	25.893	8,689
2023-05-26	28.500	28.900	28.500	28.650	25.669	16,336
2023-05-25	29.250	29.600	28.750	28.850	25.848	8,118
2023-05-24	29.750	29.750	29.000	29.000	25.982	6,547
2023-05-23	29.400	29.800	29.400	29.550	26.475	5,120
2023-05-22	30.100	30.150	29.450	29.450	26.385	9,218
2023-05-19	30.200	30.350	29.750	30.150	27.012	6,962
2023-05-18	29.950	30.100	29.700	29.700	26.609	3,150
2023-05-17	29.500	29.900	29.300	29.600	26.520	3,664
2023-05-16	30.000	30.250	29.350	29.700	26.609	12,829
2023-05-15	30.450	30.450	30.050	30.200	27.057	5,191
2023-05-12	30.400	30.400	29.900	30.400	27.236	7,860
2023-05-11	30.450	30.450	29.750	29.850	26.744	10,408
2023-05-10	30.500	30.500	29.900	30.300	27.147	7,089
2023-05-09	30.450	30.500	30.200	30.500	27.326	7,732
2023-05-08	30.500	30.500	30.050	30.250	27.102	2,714
2023-05-05	29.550	30.100	29.500	30.100	26.968	5,735
2023-05-04	30.000	30.000	29.500	29.650	26.564	7,219
2023-05-03	30.650	30.650	29.850	29.850	26.744	6,590
2023-05-02	30.000	30.650	30.000	30.250	27.102	14,360
2023-04-28	30.500	30.500	29.700	29.850	26.744	7,594
2023-04-27	29.750	30.300	29.750	30.100	26.968	15,191
2023-04-26	29.750	30.400	29.700	30.400	27.236	4,858
2023-04-25	29.950	30.350	29.950	30.100	26.968	7,307
2023-04-24	30.300	30.300	29.700	29.750	26.654	7,744
2023-04-21	30.300	30.600	30.050	30.100	26.968	7,915
2023-04-20	30.350	30.550	29.800	30.500	27.326	17,320
2023-04-19	29.900	30.300	29.650	30.150	27.012	16,163
2023-04-18	30.950	30.950	29.650	29.650	26.564	22,938
2023-04-17	30.100	30.800	30.050	30.250	27.102	25,448
2023-04-14	29.150	30.150	29.000	30.150	27.012	28,590
2023-04-13	28.650	28.900	28.450	28.450	25.489	4,052
2023-04-12	28.950	29.050	28.150	28.500	25.534	16,990
2023-04-11	28.300	28.950	27.900	28.950	25.937	11,010
2023-04-06	27.100	27.800	27.000	27.550	24.683	9,356
2023-04-05	27.500	27.600	27.050	27.600	24.728	12,375
2023-04-04	27.950	28.150	27.450	27.600	24.728	14,308
2023-04-03	28.450	28.500	27.850	28.300	25.355	9,646

← NewerPage 15 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.