Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	25.000	25.650	25.000	25.450	22.191	3,690
2023-01-05	25.400	25.500	24.900	25.250	22.016	17,457
2023-01-04	24.800	25.500	24.650	25.500	22.234	9,955
2023-01-03	24.750	24.800	24.350	24.500	21.363	6,092
2023-01-02	24.000	24.500	23.900	24.500	21.363	2,318
2022-12-30	23.600	23.800	23.600	23.650	20.621	7,081
2022-12-29	23.600	23.950	23.600	23.950	20.883	4,898
2022-12-28	24.000	24.200	23.650	24.200	21.101	8,103
2022-12-27	24.050	24.400	24.050	24.350	21.232	5,540
2022-12-23	24.000	24.150	23.750	24.000	20.927	4,596
2022-12-22	23.800	24.100	23.500	23.600	20.578	5,414
2022-12-21	23.750	24.050	23.650	23.800	20.752	5,608
2022-12-20	23.550	23.850	23.200	23.850	20.796	12,647
2022-12-19	23.900	23.900	23.250	23.550	20.534	11,433
2022-12-16	23.600	23.800	22.900	23.500	20.491	135,700
2022-12-15	23.700	23.700	23.100	23.400	20.403	11,740
2022-12-14	23.500	24.100	22.750	23.650	20.621	21,636
2022-12-13	24.200	24.250	23.550	23.550	20.534	18,707
2022-12-12	24.000	24.550	23.800	24.000	20.927	10,801
2022-12-09	24.300	24.550	23.900	24.150	21.057	20,352
2022-12-08	24.150	24.400	23.850	24.200	21.101	7,123
2022-12-07	24.400	24.400	23.800	23.950	20.883	13,275
2022-12-06	24.500	24.750	24.350	24.600	21.450	7,458
2022-12-05	25.200	25.200	24.500	24.500	21.363	9,907
2022-12-02	25.300	25.400	24.800	24.950	21.755	22,679
2022-12-01	25.200	25.450	24.850	24.950	21.755	7,349
2022-11-30	25.250	25.350	24.700	25.100	21.886	17,216
2022-11-29	24.800	25.250	24.400	25.250	22.016	7,783
2022-11-28	24.950	24.950	24.250	24.700	21.537	5,433
2022-11-25	25.750	25.750	24.700	24.800	21.624	15,874
2022-11-24	24.400	25.100	24.400	25.050	21.842	10,463
2022-11-23	24.300	24.800	24.000	24.250	21.145	27,102
2022-11-22	25.000	25.000	24.300	24.400	21.275	6,862
2022-11-21	25.200	25.200	24.500	24.500	21.363	9,743
2022-11-18	25.650	25.700	24.850	24.850	21.668	17,591
2022-11-17	24.800	25.100	24.150	25.100	21.886	12,856
2022-11-16	25.600	25.600	24.100	24.600	21.450	11,256
2022-11-15	25.500	25.550	24.550	25.300	22.060	22,835
2022-11-14	25.300	26.500	25.050	25.300	22.060	26,094
2022-11-11	25.000	25.500	24.800	25.200	21.973	23,172
2022-11-10	24.500	25.000	24.200	25.000	21.799	9,002
2022-11-09	24.500	24.500	24.150	24.450	21.319	3,586
2022-11-08	24.150	24.650	24.050	24.500	21.363	3,770
2022-11-07	24.700	24.700	24.100	24.150	21.057	10,121
2022-11-04	24.300	25.250	24.150	24.650	21.493	12,373
2022-11-03	22.850	24.400	22.550	23.700	20.665	36,397
2022-11-02	23.650	23.850	23.000	23.200	20.229	14,178
2022-11-01	23.950	23.950	22.800	23.150	20.185	6,808
2022-10-31	22.900	23.750	22.700	23.400	20.403	16,748
2022-10-28	22.850	22.900	22.350	22.400	19.531	7,639
2022-10-27	21.950	23.400	21.950	23.150	20.185	31,842
2022-10-25	22.000	22.100	21.550	22.100	19.270	5,371
2022-10-24	21.950	21.950	21.000	21.700	18.921	12,149
2022-10-21	20.600	22.000	20.450	22.000	19.183	9,697
2022-10-20	20.800	21.300	20.550	21.000	18.311	7,034
2022-10-19	20.500	20.800	20.250	20.600	17.962	2,889
2022-10-18	20.000	20.700	19.980	20.400	17.788	9,599
2022-10-17	20.000	20.100	19.520	19.740	17.212	7,262
2022-10-14	19.400	20.200	19.380	19.780	17.247	16,089
2022-10-13	19.500	19.660	18.780	19.300	16.828	42,161

← NewerPage 17 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.