Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	30.600	30.650	29.750	30.300	25.565	20,400
2022-01-28	30.150	30.350	29.400	30.350	25.607	23,709
2022-01-27	30.100	30.700	30.000	30.400	25.649	12,487
2022-01-26	29.950	31.000	29.850	30.400	25.649	17,585
2022-01-25	29.100	29.850	29.000	29.400	24.806	33,422
2022-01-24	31.200	31.400	29.100	29.100	24.553	62,581
2022-01-21	32.000	32.000	30.100	31.000	26.156	56,764
2022-01-20	34.000	34.000	33.100	33.100	27.927	26,064
2022-01-19	33.700	33.900	33.300	33.800	28.518	12,937
2022-01-18	33.700	34.150	33.250	33.600	28.349	22,591
2022-01-17	33.700	34.500	33.600	34.200	28.856	15,524
2022-01-14	34.750	34.750	33.500	33.600	28.349	28,790
2022-01-13	34.000	34.400	33.950	34.200	28.856	10,957
2022-01-12	34.100	34.100	33.800	34.000	28.687	13,414
2022-01-11	33.600	34.200	33.600	33.650	28.392	8,725
2022-01-10	34.100	34.200	33.150	33.600	28.349	14,264
2022-01-07	35.400	35.400	33.950	34.100	28.771	9,431
2022-01-06	35.050	35.050	34.200	34.800	29.362	4,190
2022-01-05	35.500	35.500	34.900	35.050	29.573	11,657
2022-01-04	35.100	35.400	34.900	35.150	29.657	7,315
2022-01-03	35.200	35.200	34.700	34.700	29.277	7,534
2021-12-30	34.700	34.700	34.350	34.400	29.024	3,511
2021-12-29	35.600	35.600	34.550	35.000	29.531	10,583
2021-12-28	35.000	35.650	35.000	35.100	29.615	2,443
2021-12-27	35.650	35.650	34.850	35.200	29.699	4,421
2021-12-23	35.800	35.800	34.850	35.200	29.699	10,730
2021-12-22	34.800	35.800	34.650	35.550	29.995	3,542
2021-12-21	34.500	34.850	34.000	34.850	29.404	11,216
2021-12-20	35.000	35.300	33.900	33.900	28.602	13,689
2021-12-17	34.900	35.400	34.600	35.200	29.699	18,123
2021-12-16	33.600	35.200	33.600	35.200	29.699	29,208
2021-12-15	33.500	33.650	33.000	33.000	27.843	30,137
2021-12-14	33.350	34.100	32.950	33.000	27.843	30,030
2021-12-13	34.000	34.450	33.350	33.500	28.265	19,851
2021-12-10	34.400	34.450	33.200	34.300	28.940	37,859
2021-12-09	35.600	35.600	34.050	34.350	28.982	14,286
2021-12-08	35.200	35.800	34.800	35.400	29.868	9,487
2021-12-07	34.300	35.300	34.300	35.200	29.699	5,272
2021-12-06	35.050	35.050	33.850	34.200	28.856	13,381
2021-12-03	35.400	35.400	34.100	34.550	29.151	3,588
2021-12-02	35.500	35.500	34.400	34.600	29.193	24,399
2021-12-01	33.550	35.500	33.550	35.500	29.952	22,523
2021-11-30	34.150	34.600	33.500	34.100	28.771	30,954
2021-11-29	33.750	35.000	33.750	34.550	29.151	14,812
2021-11-26	35.250	35.300	33.650	33.800	28.518	44,471
2021-11-25	35.250	36.050	35.250	35.850	30.248	9,965
2021-11-24	35.700	35.750	35.100	35.250	29.741	8,419
2021-11-23	36.300	36.350	35.500	35.500	29.952	8,637
2021-11-22	36.100	37.000	36.000	36.300	30.627	7,383
2021-11-19	36.900	37.050	36.000	36.400	30.712	17,325
2021-11-18	37.600	37.850	36.900	36.900	31.134	11,581
2021-11-17	37.600	37.950	37.450	37.800	31.893	4,048
2021-11-16	37.350	38.000	36.800	37.600	31.724	8,865
2021-11-15	37.800	38.200	36.750	36.900	31.134	9,273
2021-11-12	37.950	38.200	37.500	37.800	31.893	7,215
2021-11-11	37.600	38.300	37.600	38.000	32.062	10,049
2021-11-10	37.600	38.250	37.600	38.000	32.062	9,816
2021-11-09	38.800	38.800	37.850	37.950	32.020	12,757
2021-11-08	38.650	38.800	38.400	38.500	32.484	8,810
2021-11-05	38.700	38.900	38.400	38.850	32.779	11,808

← NewerPage 21 of 22 · 1,275 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.