Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	35.650	35.850	34.850	35.000	35.000	29,593
2026-04-29	36.200	36.550	35.650	35.650	35.650	27,910
2026-04-28	37.000	37.000	34.800	36.750	36.750	93,892
2026-04-27	37.300	37.600	36.600	36.900	36.900	25,713
2026-04-24	36.800	37.600	36.300	37.200	37.200	29,265
2026-04-23	36.500	37.250	36.200	36.650	36.650	19,214
2026-04-22	38.450	38.450	36.600	36.600	36.600	18,568
2026-04-21	37.750	38.200	37.000	37.350	37.350	25,426
2026-04-20	37.300	37.700	37.000	37.350	37.350	38,980
2026-04-17	36.500	38.100	36.200	37.600	37.600	26,602
2026-04-16	37.000	37.000	35.950	36.250	36.250	17,284
2026-04-15	37.200	37.750	36.650	36.650	36.650	35,614
2026-04-14	36.900	37.650	36.900	37.000	37.000	23,737
2026-04-13	36.650	37.150	36.550	36.850	36.850	21,679
2026-04-10	35.900	37.000	35.300	36.850	36.850	35,992
2026-04-09	36.000	36.800	36.000	36.750	35.850	38,772
2026-04-08	35.450	36.500	34.800	36.450	35.557	40,487
2026-04-07	34.450	35.000	33.750	33.750	32.924	38,703
2026-04-02	34.450	34.550	33.750	34.200	33.362	32,286
2026-04-01	35.700	35.700	34.000	34.900	34.045	37,815
2026-03-31	33.900	34.200	33.400	33.850	33.021	35,439
2026-03-30	33.800	34.100	33.500	33.850	33.021	20,298
2026-03-27	34.650	34.650	33.100	33.750	32.924	27,201
2026-03-26	35.000	35.000	33.650	33.850	33.021	14,771
2026-03-25	34.750	34.950	34.150	34.850	33.997	28,230
2026-03-24	34.900	34.900	33.550	34.100	33.265	48,104
2026-03-23	34.950	35.200	32.000	33.950	33.119	81,110
2026-03-20	34.250	35.350	33.550	35.350	34.484	203,368
2026-03-19	35.000	35.150	33.700	34.100	33.265	20,886
2026-03-18	35.300	36.000	35.200	35.200	34.338	8,971
2026-03-17	35.300	35.900	34.600	35.400	34.533	16,835
2026-03-16	35.000	35.300	34.250	35.250	34.387	18,486
2026-03-13	35.700	35.700	34.100	34.300	33.460	22,171
2026-03-12	35.250	35.950	34.850	35.450	34.582	18,133
2026-03-11	34.850	35.350	34.050	35.250	34.387	18,095
2026-03-10	35.450	35.500	34.700	35.000	34.143	29,605
2026-03-09	33.300	34.250	33.000	33.850	33.021	43,412
2026-03-06	35.200	35.650	34.250	34.250	33.411	23,172
2026-03-05	36.700	36.700	34.800	35.200	34.338	39,354
2026-03-04	36.000	37.950	36.000	36.350	35.460	31,903
2026-03-03	37.000	37.100	35.200	36.350	35.460	52,656
2026-03-02	37.000	38.100	36.000	37.750	36.826	42,889
2026-02-27	38.000	39.100	37.900	38.750	37.801	37,856
2026-02-26	38.500	39.000	38.000	38.150	37.216	16,651
2026-02-25	39.000	39.000	38.200	38.500	37.557	11,756
2026-02-24	39.850	39.950	38.400	38.400	37.460	16,914
2026-02-23	39.400	40.000	39.150	39.450	38.484	9,530
2026-02-20	39.450	40.000	38.800	39.950	38.972	18,293
2026-02-19	39.900	39.900	38.800	39.400	38.435	11,134
2026-02-18	39.900	39.950	39.150	39.900	38.923	7,197
2026-02-17	40.000	40.350	38.800	39.800	38.825	16,919
2026-02-16	39.900	40.500	39.700	40.400	39.411	27,490
2026-02-13	38.450	40.000	37.950	39.800	38.825	29,997
2026-02-12	39.100	39.300	37.950	38.550	37.606	24,672
2026-02-11	38.700	39.000	38.000	39.000	38.045	19,002
2026-02-10	39.900	40.000	38.350	38.750	37.801	23,896
2026-02-09	39.500	40.000	39.000	40.000	39.020	40,080
2026-02-06	38.100	39.350	37.550	39.050	38.094	18,664
2026-02-05	38.600	38.850	37.950	38.700	37.752	13,526
2026-02-04	37.550	39.300	37.100	38.950	37.996	50,322

← NewerPage 3 of 22 · 1,273 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.