Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	31.400	32.000	30.950	31.800	31.021	34,434
2025-11-03	32.500	32.550	31.700	31.750	30.972	28,021
2025-10-31	32.050	32.500	31.800	32.500	31.704	27,959
2025-10-30	32.150	32.400	31.850	32.150	31.363	42,179
2025-10-29	31.900	33.300	31.900	32.250	31.460	36,880
2025-10-28	32.500	33.250	31.900	32.300	31.509	39,704
2025-10-27	32.400	33.450	30.700	33.000	32.192	64,739
2025-10-24	33.000	33.250	31.950	32.450	31.655	30,594
2025-10-23	32.500	33.500	32.300	32.950	32.143	48,094
2025-10-22	33.050	33.450	32.300	32.600	31.802	117,983
2025-10-21	32.800	33.350	32.650	33.150	32.338	20,865
2025-10-20	32.500	33.400	32.200	32.600	31.802	31,189
2025-10-17	32.600	32.700	31.600	31.950	31.168	34,108
2025-10-16	31.000	33.200	30.600	32.400	31.607	60,096
2025-10-15	32.200	32.650	30.900	30.900	30.143	57,906
2025-10-14	34.000	34.000	31.650	31.800	31.021	97,498
2025-10-13	34.800	35.200	34.350	34.350	33.509	60,408
2025-10-10	35.400	36.150	34.700	34.700	33.850	15,252
2025-10-09	35.500	36.300	34.900	35.800	34.923	13,109
2025-10-08	36.300	36.300	35.600	35.700	34.826	10,596
2025-10-07	35.650	36.250	35.450	36.200	35.314	12,383
2025-10-06	35.300	36.450	35.300	35.700	34.826	23,676
2025-10-03	34.800	35.750	34.800	35.600	34.728	13,998
2025-10-02	35.050	35.500	34.800	34.900	34.045	14,364
2025-10-01	35.300	35.550	34.800	35.200	34.338	14,983
2025-09-30	34.800	35.600	34.500	35.300	34.436	25,799
2025-09-29	35.500	35.550	34.750	34.950	34.094	17,267
2025-09-26	34.800	35.350	34.600	35.200	34.338	32,321
2025-09-25	35.600	35.700	34.800	34.900	34.045	23,286
2025-09-24	36.200	36.200	35.300	35.600	34.728	18,802
2025-09-23	36.200	36.500	35.800	35.800	34.923	11,235
2025-09-22	36.000	36.300	35.800	36.150	35.265	36,846
2025-09-19	36.600	36.600	35.600	36.250	35.362	34,982
2025-09-18	35.100	36.000	34.900	35.600	34.728	19,579
2025-09-17	35.900	36.050	34.600	35.150	34.289	60,940
2025-09-16	36.600	36.600	35.600	35.850	34.972	27,545
2025-09-15	36.000	36.650	35.700	36.350	35.460	12,868
2025-09-12	35.600	36.250	35.600	35.950	35.070	52,676
2025-09-11	34.900	36.300	34.900	35.500	34.631	42,519
2025-09-10	36.400	36.600	35.600	35.850	34.972	16,025
2025-09-09	37.000	37.050	35.950	36.400	35.509	13,055
2025-09-08	36.200	37.000	36.150	37.000	36.094	15,254
2025-09-05	36.700	36.750	35.900	36.250	35.362	15,247
2025-09-04	36.600	37.000	35.950	36.600	35.704	15,474
2025-09-03	37.000	37.350	34.900	36.100	35.216	35,767
2025-09-02	37.500	37.950	36.050	36.350	35.460	37,575
2025-09-01	36.850	37.300	36.500	37.300	36.387	11,648
2025-08-29	37.400	37.600	36.700	36.900	35.996	21,021
2025-08-28	37.000	37.500	36.900	37.400	36.484	12,481
2025-08-27	37.350	37.700	36.900	37.350	36.435	18,056
2025-08-26	37.650	37.950	37.100	37.650	36.728	24,265
2025-08-25	38.000	38.500	37.500	38.050	37.118	8,319
2025-08-22	37.450	38.400	37.450	38.400	37.460	14,964
2025-08-21	37.500	38.400	37.300	37.800	36.874	24,946
2025-08-20	38.000	38.300	37.650	37.900	36.972	17,890
2025-08-19	37.900	38.500	37.900	38.500	37.557	12,859
2025-08-18	37.850	38.000	37.500	37.900	36.972	14,081
2025-08-15	38.500	38.500	37.750	37.900	36.972	5,886
2025-08-14	38.000	38.400	37.900	38.000	37.069	18,518
2025-08-13	37.750	38.150	37.700	37.950	37.021	22,777

← NewerPage 5 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.