Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	23.500	23.750	23.200	23.650	20.621	9,310
2022-07-20	22.700	23.500	22.600	23.500	20.491	6,869
2022-07-19	22.200	22.800	22.200	22.600	19.706	5,666
2022-07-18	22.500	22.800	22.500	22.600	19.706	2,797
2022-07-15	22.600	22.600	22.200	22.300	19.444	2,649
2022-07-14	22.600	22.600	22.000	22.400	19.531	4,277
2022-07-13	22.150	22.500	22.050	22.500	19.619	5,240
2022-07-12	22.500	22.750	22.100	22.550	19.662	10,960
2022-07-11	23.000	23.000	22.300	22.650	19.749	8,802
2022-07-08	23.000	23.200	22.450	22.900	19.967	14,181
2022-07-07	22.100	22.500	22.000	22.250	19.401	13,036
2022-07-06	22.600	22.600	21.950	22.000	19.183	7,588
2022-07-05	22.500	22.550	21.500	22.100	19.270	15,076
2022-07-04	22.000	22.650	21.700	22.450	19.575	19,588
2022-07-01	21.800	22.250	21.800	22.150	19.313	8,641
2022-06-30	22.550	22.600	21.800	21.800	19.008	27,169
2022-06-29	23.000	23.300	22.550	22.900	19.967	6,192
2022-06-28	23.500	23.500	23.000	23.050	20.098	3,367
2022-06-27	23.050	23.550	23.000	23.350	20.360	6,984
2022-06-24	22.700	23.150	22.600	22.600	19.706	4,236
2022-06-23	23.500	23.500	22.500	22.500	19.619	15,102
2022-06-22	23.650	23.650	23.000	23.100	20.142	14,804
2022-06-21	24.000	24.150	23.500	23.500	20.491	6,585
2022-06-20	24.600	24.600	23.550	23.750	20.709	4,452
2022-06-17	23.800	24.200	23.550	24.150	21.057	13,570
2022-06-16	24.000	24.450	23.500	23.500	20.491	7,233
2022-06-15	23.850	24.350	23.850	24.000	20.927	3,121
2022-06-14	24.250	24.300	23.750	23.850	20.796	6,213
2022-06-13	24.400	24.550	23.900	24.250	21.145	10,354
2022-06-10	25.300	25.300	24.250	24.650	21.493	7,106
2022-06-09	25.850	25.850	24.900	25.000	21.799	11,588
2022-06-08	25.900	25.900	25.500	25.750	22.452	4,189
2022-06-07	25.900	25.900	25.100	25.800	22.496	11,660
2022-06-03	25.400	25.900	25.300	25.900	22.583	6,079
2022-06-02	25.600	25.750	25.200	25.650	22.365	5,381
2022-06-01	25.500	25.900	25.000	25.250	22.016	19,467
2022-05-31	25.200	25.500	24.600	25.500	22.234	22,215
2022-05-30	24.850	25.200	24.750	24.850	21.668	14,135
2022-05-27	24.300	24.600	24.050	24.300	21.188	8,057
2022-05-26	23.750	24.200	23.750	24.200	21.101	2,372
2022-05-25	23.850	24.050	23.550	24.050	20.970	3,469
2022-05-24	23.500	23.950	23.300	23.550	20.534	5,559
2022-05-23	23.800	24.050	23.450	23.650	20.621	11,256
2022-05-20	23.850	24.300	23.450	23.900	20.839	5,006
2022-05-19	24.500	24.500	23.000	23.350	20.360	8,598
2022-05-18	24.000	24.000	23.250	23.650	20.621	8,782
2022-05-17	23.900	24.200	23.550	23.800	20.752	12,302
2022-05-16	23.850	23.850	23.450	23.750	20.709	3,838
2022-05-13	23.650	23.800	23.350	23.350	20.360	9,767
2022-05-12	23.500	23.500	22.650	23.500	20.491	19,433
2022-05-11	23.400	23.500	23.050	23.250	20.273	23,670
2022-05-10	23.700	23.700	23.050	23.250	20.273	6,236
2022-05-09	23.500	23.600	22.800	23.000	20.055	14,306
2022-05-06	23.850	23.850	23.000	23.550	20.534	11,593
2022-05-05	24.400	24.550	23.600	23.950	20.883	21,135
2022-05-04	25.050	25.050	23.900	23.900	20.839	11,493
2022-05-03	24.000	24.950	24.000	24.850	21.668	20,165
2022-05-02	23.950	24.950	23.500	23.700	20.665	66,058
2022-04-29	23.550	25.000	23.500	24.000	20.927	33,454
2022-04-28	23.650	23.800	23.300	23.750	20.709	19,943

← NewerPage 19 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.