Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	30.300	30.850	30.300	30.700	29.948	17,327
2025-05-19	30.350	30.750	30.300	30.700	29.948	13,815
2025-05-16	30.650	30.800	30.200	30.300	29.558	23,536
2025-05-15	30.350	30.700	30.300	30.500	29.753	20,619
2025-05-14	31.000	31.350	30.400	30.900	30.143	29,950
2025-05-13	30.600	31.100	30.300	31.000	30.241	27,589
2025-05-12	29.600	31.200	29.600	30.800	30.046	75,777
2025-05-09	29.200	29.400	28.750	29.150	28.436	14,821
2025-05-08	29.400	29.400	28.650	29.000	28.290	14,629
2025-05-07	29.000	29.550	28.700	29.050	28.339	35,533
2025-05-06	29.800	29.950	28.250	29.000	28.290	71,989
2025-05-05	29.700	30.200	29.550	29.750	29.021	41,891
2025-05-02	29.200	29.800	29.050	29.600	28.875	30,853
2025-04-30	29.150	29.150	28.400	28.650	27.948	36,673
2025-04-29	29.700	30.350	28.900	29.150	28.436	80,525
2025-04-28	28.500	29.600	28.450	29.350	28.631	29,146
2025-04-25	27.550	28.550	26.850	28.500	27.802	100,832
2025-04-24	27.200	27.450	26.900	27.000	26.339	44,591
2025-04-23	27.050	27.500	26.900	27.200	26.534	37,287
2025-04-22	27.000	27.700	26.450	26.900	26.241	71,747
2025-04-17	26.600	26.900	26.250	26.500	25.851	52,849
2025-04-16	26.050	26.200	25.500	26.000	25.363	29,404
2025-04-15	27.000	27.000	26.400	26.400	25.754	31,429
2025-04-14	26.000	26.950	25.700	26.600	25.949	37,621
2025-04-11	26.050	26.050	25.000	25.400	24.778	25,017
2025-04-10	27.000	27.800	25.350	25.550	24.924	47,942
2025-04-09	24.850	25.100	24.150	24.400	23.802	31,830
2025-04-08	25.550	26.150	24.850	25.050	24.437	55,193
2025-04-07	23.350	25.350	22.650	24.650	24.046	74,241
2025-04-04	26.900	26.900	24.650	24.650	23.168	103,423
2025-04-03	27.000	27.800	26.250	26.900	25.283	85,414
2025-04-02	28.300	28.300	26.800	27.000	25.377	37,993
2025-04-01	27.850	28.450	27.850	28.300	26.599	24,834
2025-03-31	28.150	28.500	27.700	28.050	26.364	25,022
2025-03-28	29.300	29.350	27.500	28.400	26.693	43,698
2025-03-27	30.300	30.300	29.500	29.500	27.727	15,191
2025-03-26	30.000	30.400	29.800	30.050	28.244	19,893
2025-03-25	30.650	30.650	29.800	30.000	28.197	15,432
2025-03-24	30.350	30.700	29.800	30.300	28.479	32,215
2025-03-21	29.500	30.000	29.100	30.000	28.197	50,238
2025-03-20	31.000	31.450	29.750	30.000	28.197	48,324
2025-03-19	30.000	31.700	29.700	31.600	29.701	94,477
2025-03-18	29.800	30.500	29.500	29.900	28.103	53,899
2025-03-17	28.500	29.750	28.500	29.450	27.680	75,604
2025-03-14	27.800	28.200	27.550	28.100	26.411	37,809
2025-03-13	26.800	28.100	26.500	27.550	25.894	65,048
2025-03-12	26.500	26.750	26.050	26.500	24.907	32,562
2025-03-11	26.200	26.450	25.750	26.050	24.484	19,529
2025-03-10	25.850	26.450	25.700	26.100	24.531	34,099
2025-03-07	25.800	25.900	25.150	25.400	23.873	17,017
2025-03-06	24.950	26.700	24.950	25.950	24.390	76,210
2025-03-05	23.300	24.900	23.300	24.650	23.168	105,408
2025-03-04	23.350	24.050	22.650	22.900	21.524	44,937
2025-03-03	24.050	24.100	23.800	23.800	22.370	8,823
2025-02-28	23.500	24.050	23.200	24.050	22.604	28,091
2025-02-27	24.050	24.050	23.600	23.600	22.182	7,615
2025-02-26	23.800	24.350	23.800	24.300	22.839	14,619
2025-02-25	23.900	24.000	23.600	23.800	22.370	6,123
2025-02-24	24.200	24.350	23.950	23.950	22.510	9,734
2025-02-21	23.750	24.350	23.600	24.100	22.651	17,923

← NewerPage 7 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.