Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	23.700	23.700	23.100	23.300	20.316	10,763
2022-04-26	23.500	23.650	23.100	23.300	20.316	16,182
2022-04-25	23.500	23.650	23.150	23.450	20.447	16,263
2022-04-22	24.550	24.600	23.500	23.500	20.491	14,892
2022-04-21	23.900	24.750	23.650	24.400	21.275	20,754
2022-04-20	23.950	23.950	23.400	23.700	20.665	10,942
2022-04-19	23.000	23.950	22.450	23.750	20.709	24,774
2022-04-14	23.100	23.100	22.500	22.600	19.706	22,915
2022-04-13	22.400	22.800	21.950	22.800	19.880	15,421
2022-04-12	22.400	22.400	21.600	22.100	19.270	22,726
2022-04-11	22.400	22.500	21.700	22.300	19.444	36,916
2022-04-08	22.000	22.450	21.700	22.000	19.183	22,968
2022-04-07	22.000	22.100	21.350	21.500	18.747	17,834
2022-04-06	22.900	22.900	21.600	21.600	18.834	74,301
2022-04-05	23.000	23.100	22.500	22.550	19.662	31,358
2022-04-04	23.000	23.250	22.500	22.900	19.967	46,182
2022-04-01	23.000	23.050	22.700	22.800	19.880	19,972
2022-03-31	23.000	23.200	22.600	22.650	19.749	32,682
2022-03-30	24.150	24.400	22.700	22.800	19.880	59,096
2022-03-29	23.500	24.450	23.200	23.700	20.665	40,627
2022-03-28	24.000	24.600	22.800	23.000	20.055	45,473
2022-03-25	25.000	25.000	23.800	23.800	20.081	40,694
2022-03-24	24.900	25.000	24.000	24.600	20.756	45,954
2022-03-23	25.100	25.400	24.500	24.500	20.671	39,569
2022-03-22	26.000	26.750	24.900	25.000	21.093	91,432
2022-03-21	28.000	28.000	26.900	27.100	22.865	20,551
2022-03-18	27.150	27.750	26.800	27.750	23.414	25,615
2022-03-17	27.200	27.500	26.450	26.450	22.317	16,707
2022-03-16	27.900	27.900	27.000	27.200	22.949	21,330
2022-03-15	27.000	27.250	26.250	26.950	22.739	39,533
2022-03-14	26.650	27.150	26.400	27.050	22.823	18,293
2022-03-11	25.750	26.700	25.600	25.900	21.853	23,295
2022-03-10	26.700	26.700	25.100	25.250	21.304	27,537
2022-03-09	25.500	25.900	24.950	25.700	21.684	23,129
2022-03-08	25.400	25.400	23.950	24.350	20.545	30,002
2022-03-07	23.350	24.500	22.300	23.950	20.207	60,427
2022-03-04	25.000	25.000	24.000	24.000	20.250	51,709
2022-03-03	25.450	28.000	24.750	24.900	21.009	79,921
2022-03-02	26.000	26.000	25.300	25.350	21.389	32,147
2022-03-01	26.800	26.800	26.100	26.100	22.021	28,198
2022-02-28	27.000	27.400	26.300	26.300	22.190	44,109
2022-02-25	27.000	28.000	27.000	27.700	23.371	35,591
2022-02-24	28.100	28.250	26.550	27.000	22.781	31,213
2022-02-23	28.900	29.200	28.000	28.100	23.709	18,011
2022-02-22	27.500	28.700	27.500	28.600	24.131	18,805
2022-02-21	29.500	29.550	27.650	27.950	23.582	53,121
2022-02-18	30.000	30.200	29.450	29.850	25.185	12,295
2022-02-17	30.500	30.600	29.550	29.550	24.932	13,661
2022-02-16	30.200	30.700	30.000	30.300	25.565	14,306
2022-02-15	29.750	30.100	29.750	30.100	25.396	6,736
2022-02-14	30.200	30.200	29.200	29.450	24.848	11,716
2022-02-11	30.350	30.700	30.100	30.500	25.734	18,279
2022-02-10	30.800	30.850	30.100	30.500	25.734	8,061
2022-02-09	29.600	30.600	29.600	30.550	25.776	22,424
2022-02-08	30.300	30.650	29.400	29.400	24.806	20,727
2022-02-07	30.300	30.900	30.100	30.450	25.692	12,183
2022-02-04	30.600	30.600	30.000	30.250	25.523	16,700
2022-02-03	30.500	31.000	30.350	30.350	25.607	12,363
2022-02-02	30.200	31.000	30.200	30.650	25.860	12,123
2022-02-01	30.000	30.900	30.000	30.500	25.734	13,669

← NewerPage 20 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.