Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	37.400	37.750	37.250	37.750	36.826	20,435
2025-08-11	37.250	37.950	36.500	37.150	36.240	18,433
2025-08-08	37.950	38.100	37.550	37.850	36.923	14,485
2025-08-07	36.800	38.000	36.600	37.700	36.777	51,300
2025-08-06	36.900	37.100	36.200	36.300	35.411	22,889
2025-08-05	36.500	36.800	36.000	36.400	35.509	24,188
2025-08-04	35.500	36.400	35.500	35.800	34.923	26,309
2025-08-01	36.600	36.650	35.100	35.400	34.533	69,309
2025-07-31	36.650	37.450	36.500	36.550	35.655	64,636
2025-07-30	36.000	36.900	35.050	36.300	35.411	100,503
2025-07-29	36.350	36.800	35.600	35.650	34.777	161,667
2025-07-28	39.400	39.400	37.050	37.400	36.484	56,916
2025-07-25	38.700	39.400	38.050	39.400	38.435	47,110
2025-07-24	39.000	39.750	39.000	39.350	38.386	31,485
2025-07-23	38.900	39.400	38.700	39.350	38.386	19,229
2025-07-22	39.100	39.100	38.250	38.750	37.801	27,528
2025-07-21	39.400	39.800	38.800	39.150	38.191	31,976
2025-07-18	39.500	39.850	38.750	39.250	38.289	32,177
2025-07-17	38.800	39.700	38.800	39.500	38.533	40,444
2025-07-16	38.650	39.000	38.400	38.600	37.655	44,844
2025-07-15	38.400	39.000	38.150	38.750	37.801	42,280
2025-07-14	38.650	38.900	37.900	38.700	37.752	48,277
2025-07-11	38.000	39.450	38.000	39.450	38.484	72,579
2025-07-10	38.000	38.550	37.600	38.550	37.606	69,502
2025-07-09	36.500	37.900	36.300	37.750	36.826	76,275
2025-07-08	35.750	36.800	35.650	36.250	35.362	42,689
2025-07-07	34.650	35.500	34.500	35.500	34.631	39,528
2025-07-04	35.400	35.400	34.200	34.550	33.704	9,520
2025-07-03	35.050	35.400	34.800	35.300	34.436	10,435
2025-07-02	34.750	35.600	34.750	35.300	34.436	20,689
2025-07-01	35.750	35.800	34.850	34.950	34.094	26,425
2025-06-30	35.500	35.800	35.150	35.800	34.923	18,703
2025-06-27	34.500	35.500	34.500	35.500	34.631	36,566
2025-06-26	34.400	34.850	34.300	34.800	33.948	9,142
2025-06-25	34.300	34.700	34.150	34.350	33.509	14,644
2025-06-24	33.750	34.450	33.350	34.450	33.606	25,070
2025-06-23	34.000	34.500	32.950	33.450	32.631	36,515
2025-06-20	34.350	34.900	34.100	34.500	33.655	91,241
2025-06-19	35.000	35.000	34.350	34.700	33.850	12,326
2025-06-18	34.600	35.000	34.300	34.950	34.094	23,963
2025-06-17	34.950	35.100	34.450	34.700	33.850	19,530
2025-06-16	34.300	35.150	34.300	34.950	34.094	51,868
2025-06-13	33.700	34.650	33.700	34.400	33.558	36,534
2025-06-12	34.500	34.850	33.650	34.850	33.997	33,452
2025-06-11	34.400	34.850	32.900	34.850	33.997	33,842
2025-06-10	33.800	34.800	33.600	34.450	33.606	44,296
2025-06-09	33.000	34.200	33.000	34.200	33.362	34,424
2025-06-06	32.300	33.500	32.250	33.250	32.436	35,456
2025-06-05	32.000	32.750	32.000	32.600	31.802	25,393
2025-06-04	30.100	32.700	30.100	32.500	31.704	101,908
2025-06-03	29.500	29.900	29.000	29.850	29.119	18,951
2025-06-02	30.000	30.000	29.550	29.800	29.070	13,796
2025-05-30	29.800	29.950	29.600	29.700	28.973	26,257
2025-05-29	30.050	30.450	29.800	29.800	29.070	5,252
2025-05-28	30.050	30.650	29.800	30.200	29.460	18,611
2025-05-27	29.950	30.250	29.850	30.000	29.265	14,273
2025-05-26	30.000	30.350	29.800	30.200	29.460	13,006
2025-05-23	30.450	30.500	29.500	30.200	29.460	35,436
2025-05-22	30.400	30.500	30.100	30.400	29.656	21,218
2025-05-21	30.500	30.700	30.250	30.700	29.948	11,009

← NewerPage 6 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.