Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.700	33.450	32.700	33.000	33.000	16,243
2026-07-23	33.000	33.000	32.600	32.700	32.700	9,261
2026-07-22	32.800	33.050	32.100	32.700	32.700	25,054
2026-07-21	32.000	32.600	31.850	32.600	32.600	20,819
2026-07-20	31.800	32.850	31.600	32.100	32.100	52,435
2026-07-17	32.500	32.500	31.850	31.850	31.850	41,690
2026-07-16	32.150	33.150	32.050	32.800	32.800	31,881
2026-07-15	31.850	32.300	31.700	32.100	32.100	19,198
2026-07-14	31.400	31.850	31.250	31.600	31.600	20,805
2026-07-13	31.500	31.850	31.050	31.450	31.450	27,149
2026-07-10	31.650	32.050	31.400	31.450	31.450	39,839
2026-07-09	32.550	32.550	31.750	31.950	31.950	14,824
2026-07-08	32.300	32.350	31.550	31.850	31.850	28,722
2026-07-07	33.000	33.050	32.350	32.550	32.550	21,280
2026-07-06	33.000	33.950	32.850	33.150	33.150	36,084
2026-07-03	31.800	33.200	31.800	32.800	32.800	38,371
2026-07-02	31.400	31.900	31.300	31.500	31.500	46,836
2026-07-01	32.200	32.200	31.400	31.450	31.450	22,228
2026-06-30	32.000	32.200	31.800	31.850	31.850	26,830
2026-06-29	32.150	32.150	31.450	31.700	31.700	25,432
2026-06-26	32.050	32.150	31.800	32.000	32.000	17,970
2026-06-25	32.400	32.750	32.200	32.250	32.250	30,956
2026-06-24	32.800	32.850	31.850	32.050	32.050	43,876
2026-06-23	33.300	33.300	32.600	32.600	32.600	24,984
2026-06-22	33.900	34.000	33.250	33.400	33.400	31,372
2026-06-19	34.550	34.650	33.850	33.900	33.900	79,001
2026-06-18	35.150	35.150	34.100	34.150	34.150	19,373
2026-06-17	34.750	34.850	34.400	34.750	34.750	15,725
2026-06-16	34.950	34.950	34.200	34.450	34.450	16,557
2026-06-15	34.050	35.150	34.050	34.450	34.450	38,555
2026-06-12	33.000	33.900	32.950	33.350	33.350	38,542
2026-06-11	32.100	32.700	31.900	32.650	32.650	33,550
2026-06-10	33.150	33.750	32.250	32.350	32.350	34,878
2026-06-09	33.800	34.000	33.150	33.150	33.150	17,656
2026-06-08	33.500	33.700	32.900	33.400	33.400	36,346
2026-06-05	33.900	34.050	33.300	33.300	33.300	21,786
2026-06-04	33.850	34.300	33.500	33.900	33.900	27,908
2026-06-03	34.600	34.800	33.900	34.050	34.050	18,394
2026-06-02	34.150	36.000	34.150	34.500	34.500	30,213
2026-06-01	34.500	35.000	33.850	34.150	34.150	26,068
2026-05-29	34.750	35.000	34.050	35.000	35.000	50,696
2026-05-28	34.700	34.800	34.050	34.200	34.200	25,527
2026-05-27	33.800	35.200	33.800	34.750	34.750	47,139
2026-05-26	34.600	34.600	33.650	34.000	34.000	27,163
2026-05-25	34.000	34.750	33.850	34.250	34.250	14,885
2026-05-22	33.950	34.100	33.100	33.350	33.350	17,554
2026-05-21	33.800	34.050	33.200	33.200	33.200	40,024
2026-05-20	33.950	34.200	33.050	34.000	34.000	29,677
2026-05-19	33.900	33.900	33.200	33.500	33.500	18,736
2026-05-18	34.300	34.450	33.600	34.100	34.100	41,126
2026-05-15	35.800	35.800	34.500	34.800	34.800	17,924
2026-05-14	35.150	35.850	34.400	35.750	35.750	38,134
2026-05-13	35.400	35.400	34.300	34.400	34.400	15,123
2026-05-12	35.850	35.850	34.500	34.650	34.650	16,914
2026-05-11	36.000	36.000	34.800	35.850	35.850	18,655
2026-05-08	36.000	36.000	35.300	35.650	35.650	15,133
2026-05-07	35.900	36.400	35.650	35.850	35.850	25,969
2026-05-06	35.450	36.300	35.200	35.750	35.750	23,263
2026-05-05	34.300	35.500	34.300	34.900	34.900	19,521
2026-05-04	35.450	35.800	34.100	34.300	34.300	52,423

← NewerPage 2 of 3 · 129 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.