Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	19.500	19.620	19.120	19.400	16.916	6,809
2022-10-11	19.500	19.500	19.140	19.360	16.881	29,704
2022-10-10	19.700	19.960	19.500	19.500	17.003	20,168
2022-10-07	20.200	20.500	19.700	19.700	17.177	14,397
2022-10-06	20.900	20.950	20.400	20.500	17.875	5,069
2022-10-05	20.700	20.700	20.200	20.450	17.831	8,552
2022-10-04	20.200	20.800	20.200	20.450	17.831	14,459
2022-10-03	19.000	19.960	19.000	19.800	17.264	25,464
2022-09-30	19.660	20.150	19.220	19.700	17.177	24,035
2022-09-29	20.500	20.500	19.560	19.660	17.142	15,026
2022-09-28	20.700	20.750	19.620	20.400	17.788	59,710
2022-09-27	21.100	21.250	20.600	20.700	18.049	28,189
2022-09-26	21.500	21.650	21.050	21.050	18.354	13,038
2022-09-23	22.000	22.000	21.400	21.500	18.747	11,106
2022-09-22	21.700	22.900	21.700	22.200	19.357	9,402
2022-09-21	22.000	22.450	21.900	22.400	19.531	24,013
2022-09-20	23.400	23.450	22.500	22.700	19.793	9,183
2022-09-19	23.700	23.700	23.000	23.300	20.316	4,383
2022-09-16	23.850	23.900	23.050	23.050	20.098	14,258
2022-09-15	24.400	24.400	23.800	23.800	20.752	4,287
2022-09-14	24.850	25.100	24.300	24.350	21.232	2,230
2022-09-13	24.900	25.450	24.850	25.100	21.886	5,248
2022-09-12	24.950	25.550	24.750	25.500	22.234	6,635
2022-09-09	24.200	24.750	24.000	24.750	21.581	6,325
2022-09-08	24.800	25.150	23.900	23.900	20.839	12,756
2022-09-07	25.600	25.600	24.600	24.600	21.450	8,357
2022-09-06	25.400	25.900	24.800	25.400	22.147	19,866
2022-09-05	24.850	25.400	24.500	25.400	22.147	4,767
2022-09-02	25.950	25.950	25.150	25.150	21.929	7,196
2022-09-01	25.250	25.750	24.500	25.750	22.452	8,761
2022-08-31	24.900	25.950	24.650	25.950	22.627	16,397
2022-08-30	24.850	25.300	24.400	25.250	22.016	6,465
2022-08-29	24.900	25.050	24.700	24.700	21.537	5,160
2022-08-26	25.750	25.750	25.000	25.100	21.886	5,603
2022-08-25	25.500	25.650	25.200	25.250	22.016	1,551
2022-08-24	25.500	25.500	25.050	25.150	21.929	7,682
2022-08-23	25.000	25.800	25.000	25.800	22.496	2,766
2022-08-22	25.200	25.450	25.000	25.050	21.842	5,965
2022-08-19	25.200	25.850	25.200	25.850	22.540	2,559
2022-08-18	25.500	25.650	25.300	25.350	22.104	5,317
2022-08-17	26.000	26.550	25.200	25.200	21.973	17,486
2022-08-16	25.850	26.000	25.350	26.000	22.670	6,375
2022-08-15	26.450	26.450	25.600	25.700	22.409	1,826
2022-08-12	26.300	26.450	25.550	25.550	22.278	4,297
2022-08-11	26.000	26.400	26.000	26.350	22.976	7,303
2022-08-10	26.000	26.400	25.750	26.100	22.758	5,619
2022-08-09	26.250	26.250	25.550	25.800	22.496	4,055
2022-08-08	26.000	26.300	25.500	25.950	22.627	6,571
2022-08-05	26.350	26.350	25.150	25.400	22.147	9,129
2022-08-04	25.200	26.350	25.000	26.250	22.888	22,800
2022-08-03	25.800	25.800	24.700	25.000	21.799	16,983
2022-08-02	25.900	26.200	25.100	25.850	22.540	27,724
2022-08-01	24.900	25.650	24.550	25.600	22.322	10,942
2022-07-29	23.750	24.500	23.750	24.250	21.145	9,208
2022-07-28	23.900	23.900	23.200	23.200	20.229	8,534
2022-07-27	23.850	24.000	23.700	23.700	20.665	1,261
2022-07-26	24.000	24.000	23.550	23.950	20.883	4,566
2022-07-25	23.300	24.450	23.100	24.200	21.101	18,911
2022-07-22	23.400	23.450	22.950	22.950	20.011	6,052
2022-07-21	23.500	23.750	23.200	23.650	20.621	9,310

← NewerPage 18 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.