Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	29.000	29.150	28.300	28.750	25.068	15,404
2023-03-30	28.950	29.250	28.750	29.150	25.417	12,596
2023-03-29	28.900	28.900	28.500	28.550	24.894	14,370
2023-03-28	28.750	28.750	27.800	28.300	24.676	21,497
2023-03-27	28.250	28.650	27.050	28.100	24.502	38,415
2023-03-24	29.150	29.250	28.100	28.200	24.589	11,059
2023-03-23	29.500	29.500	28.850	29.500	25.722	5,742
2023-03-22	30.000	30.000	29.150	29.150	25.417	10,865
2023-03-21	29.700	30.400	29.600	30.050	26.202	12,605
2023-03-20	29.400	30.000	29.000	29.800	25.984	15,005
2023-03-17	30.250	30.600	29.550	29.550	25.766	12,823
2023-03-16	29.600	30.700	29.600	30.500	26.594	14,169
2023-03-15	30.800	30.850	29.450	29.450	25.679	24,518
2023-03-14	30.200	31.050	30.200	30.800	26.856	12,275
2023-03-13	31.200	31.450	29.900	30.200	26.333	18,402
2023-03-10	32.150	32.200	31.000	31.700	27.640	18,947
2023-03-09	32.650	32.650	32.050	32.250	28.120	6,498
2023-03-08	31.550	32.600	31.550	32.500	28.338	9,545
2023-03-07	32.500	32.850	31.850	32.000	27.902	11,488
2023-03-06	32.400	32.500	32.100	32.400	28.251	7,741
2023-03-03	32.000	32.400	31.950	32.200	28.076	11,114
2023-03-02	31.600	32.000	31.300	32.000	27.902	14,493
2023-03-01	31.500	32.000	31.300	31.700	27.640	11,176
2023-02-28	30.300	31.500	30.300	31.500	27.466	15,366
2023-02-27	30.000	30.650	30.000	30.650	26.725	10,512
2023-02-24	29.850	30.650	29.850	30.250	26.376	8,268
2023-02-23	30.150	30.500	29.800	30.100	26.245	8,194
2023-02-22	30.000	30.600	29.850	30.150	26.289	10,704
2023-02-21	29.400	30.800	29.400	30.800	26.856	29,961
2023-02-20	30.000	30.000	29.450	29.500	25.722	14,341
2023-02-17	29.700	29.700	29.100	29.550	25.766	6,292
2023-02-16	29.500	29.850	28.800	29.700	25.897	15,921
2023-02-15	29.600	29.600	29.200	29.500	25.722	3,053
2023-02-14	29.350	29.750	29.150	29.600	25.809	10,321
2023-02-13	28.100	29.350	28.100	29.300	25.548	10,911
2023-02-10	29.000	29.000	28.100	28.250	24.632	7,008
2023-02-09	28.950	29.200	28.650	28.900	25.199	13,180
2023-02-08	28.400	28.950	28.150	28.700	25.025	8,198
2023-02-07	28.400	28.550	28.150	28.200	24.589	4,784
2023-02-06	28.600	28.850	28.150	28.600	24.937	9,076
2023-02-03	28.650	28.750	28.200	28.750	25.068	12,075
2023-02-02	28.300	28.950	28.250	28.700	25.025	17,755
2023-02-01	27.550	28.500	27.550	28.200	24.589	26,715
2023-01-31	27.850	27.900	27.450	27.800	24.240	23,654
2023-01-30	27.400	27.850	27.000	27.850	24.284	11,524
2023-01-27	27.300	27.450	27.050	27.400	23.891	10,158
2023-01-26	26.950	27.100	26.750	27.050	23.586	6,398
2023-01-25	27.000	27.000	26.500	26.700	23.281	4,790
2023-01-24	26.950	26.950	26.500	26.550	23.150	4,188
2023-01-23	27.300	27.300	26.550	26.900	23.455	8,029
2023-01-20	26.350	26.800	26.050	26.550	23.150	7,089
2023-01-19	27.300	27.300	26.050	26.050	22.714	11,736
2023-01-18	26.750	27.850	26.700	27.450	23.935	20,970
2023-01-17	26.500	26.750	26.050	26.650	23.237	8,063
2023-01-16	27.100	27.100	26.300	26.300	22.932	7,230
2023-01-13	26.850	27.100	26.350	27.000	23.542	22,766
2023-01-12	26.500	26.950	26.250	26.450	23.063	25,946
2023-01-11	26.250	26.600	26.150	26.300	22.932	8,969
2023-01-10	25.950	26.200	25.550	26.200	22.845	9,538
2023-01-09	25.950	25.950	25.350	25.900	22.583	11,904

← NewerPage 16 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.