Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	36.500	37.500	36.350	37.500	36.582	23,817
2026-02-02	35.600	36.500	35.600	36.500	35.606	13,001
2026-01-30	35.500	36.450	35.450	36.200	35.314	19,807
2026-01-29	35.950	36.600	35.600	35.700	34.826	13,953
2026-01-28	36.600	37.000	35.850	36.250	35.362	15,848
2026-01-27	35.900	36.750	35.500	36.750	35.850	24,847
2026-01-26	36.000	36.300	35.500	36.300	35.411	21,216
2026-01-23	36.450	37.100	36.200	37.000	36.094	22,499
2026-01-22	35.900	37.050	35.400	37.050	36.143	14,976
2026-01-21	34.900	35.600	34.600	35.400	34.533	23,898
2026-01-20	35.800	35.800	34.500	35.450	34.582	20,335
2026-01-19	36.100	36.900	35.550	35.800	34.923	19,162
2026-01-16	37.700	37.850	36.500	36.900	35.996	16,782
2026-01-15	37.400	37.600	36.600	37.500	36.582	18,266
2026-01-14	36.650	37.700	36.350	37.600	36.679	24,490
2026-01-13	37.000	37.100	35.900	36.700	35.801	26,679
2026-01-12	37.000	37.450	36.100	36.700	35.801	28,526
2026-01-09	36.300	37.000	35.800	36.700	35.801	26,946
2026-01-08	36.900	36.900	35.600	36.150	35.265	22,053
2026-01-07	35.150	36.500	34.850	36.250	35.362	40,003
2026-01-06	35.000	35.150	34.450	35.150	34.289	7,665
2026-01-05	33.950	35.100	33.950	35.000	34.143	38,891
2026-01-02	33.600	33.900	32.800	33.800	32.972	13,807
2025-12-30	33.400	33.900	33.100	33.350	32.533	8,501
2025-12-29	32.750	33.500	32.300	33.150	32.338	17,404
2025-12-23	32.950	33.150	32.450	32.650	31.850	12,152
2025-12-22	32.300	32.950	32.200	32.950	32.143	10,018
2025-12-19	33.200	33.300	32.150	32.250	31.460	61,397
2025-12-18	32.950	33.350	32.400	33.350	32.533	10,445
2025-12-17	33.450	33.450	32.400	32.600	31.802	12,543
2025-12-16	33.050	33.400	32.450	33.200	32.387	9,902
2025-12-15	33.900	33.950	33.400	33.400	32.582	11,375
2025-12-12	33.750	34.100	33.600	33.900	33.070	17,987
2025-12-11	33.200	33.800	33.000	33.450	32.631	21,472
2025-12-10	33.050	33.500	32.800	32.900	32.094	17,032
2025-12-09	33.100	34.050	33.050	33.200	32.387	18,315
2025-12-08	34.000	34.400	33.300	33.500	32.680	19,059
2025-12-05	33.250	33.800	33.050	33.400	32.582	37,437
2025-12-04	32.600	33.150	32.500	33.150	32.338	13,152
2025-12-03	32.200	32.600	31.950	32.400	31.607	13,334
2025-12-02	32.900	32.900	32.000	32.500	31.704	20,149
2025-12-01	32.850	32.850	32.100	32.600	31.802	31,400
2025-11-28	32.300	32.850	32.250	32.600	31.802	16,036
2025-11-27	32.400	32.700	31.650	32.550	31.753	42,198
2025-11-26	31.850	32.200	31.500	32.000	31.216	34,747
2025-11-25	29.850	31.500	29.350	31.500	30.729	41,964
2025-11-24	31.000	31.250	29.950	29.950	29.217	131,755
2025-11-21	30.000	30.350	29.450	30.100	29.363	28,360
2025-11-20	30.450	30.450	29.700	30.000	29.265	15,785
2025-11-19	29.400	30.450	29.400	29.900	29.168	22,207
2025-11-18	29.250	29.700	28.850	29.700	28.973	37,097
2025-11-17	30.000	30.000	29.350	29.600	28.875	29,585
2025-11-14	30.100	30.300	28.800	29.800	29.070	39,806
2025-11-13	29.550	30.700	29.450	30.100	29.363	30,025
2025-11-12	29.900	30.250	29.150	29.250	28.534	61,881
2025-11-11	30.350	30.600	29.950	30.000	29.265	23,421
2025-11-10	30.700	31.000	30.200	30.400	29.656	25,176
2025-11-07	31.000	31.150	30.300	30.450	29.704	24,726
2025-11-06	31.050	31.050	30.100	30.650	29.899	40,762
2025-11-05	32.000	32.000	31.100	31.150	30.387	14,323

← NewerPage 4 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.