Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	24.550	24.550	24.000	24.050	22.604	9,166
2025-02-19	24.100	24.650	24.050	24.250	22.792	26,443
2025-02-18	23.900	24.200	23.600	24.100	22.651	24,261
2025-02-17	23.950	23.950	23.600	23.600	22.182	9,559
2025-02-14	23.900	23.900	23.700	23.700	22.276	9,589
2025-02-13	23.750	23.900	23.400	23.800	22.370	17,669
2025-02-12	23.500	23.700	23.500	23.700	22.276	22,836
2025-02-11	23.200	23.600	23.000	23.450	22.041	49,837
2025-02-10	22.300	23.150	22.000	22.950	21.571	36,443
2025-02-07	22.800	23.350	22.350	22.700	21.336	94,964
2025-02-06	22.750	23.000	22.650	22.900	21.524	16,676
2025-02-05	22.550	22.800	22.500	22.700	21.336	17,562
2025-02-04	22.900	22.900	22.500	22.700	21.336	10,163
2025-02-03	22.750	22.750	22.350	22.750	21.383	33,311
2025-01-31	22.800	23.000	22.600	22.800	21.430	14,472
2025-01-30	22.000	23.150	21.900	22.800	21.430	31,958
2025-01-29	21.750	22.100	21.700	21.700	20.396	30,415
2025-01-28	21.100	22.000	21.100	21.600	20.302	20,053
2025-01-27	21.050	21.300	20.800	21.000	19.738	12,926
2025-01-24	21.250	21.450	21.050	21.050	19.785	24,603
2025-01-23	21.250	21.450	21.100	21.200	19.926	19,875
2025-01-22	20.900	21.300	20.750	20.900	19.644	13,808
2025-01-21	20.300	21.000	20.250	20.700	19.456	17,126
2025-01-20	20.900	20.900	20.300	20.300	19.080	11,805
2025-01-17	19.960	20.750	19.960	20.500	19.268	19,056
2025-01-16	19.800	20.200	19.660	19.900	18.704	8,962
2025-01-15	19.420	19.760	19.400	19.600	18.422	15,436
2025-01-14	19.500	19.640	19.320	19.320	18.159	9,220
2025-01-13	19.260	19.540	19.220	19.340	18.178	11,267
2025-01-10	19.200	19.520	19.160	19.260	18.102	15,178
2025-01-09	19.340	19.420	19.220	19.300	18.140	9,013
2025-01-08	19.720	19.720	19.200	19.340	18.178	20,735
2025-01-07	19.500	19.560	19.300	19.560	18.384	8,080
2025-01-06	19.760	19.800	19.420	19.480	18.309	12,143
2025-01-03	19.500	19.660	19.440	19.480	18.309	11,092
2025-01-02	19.980	20.000	19.320	19.500	18.328	19,582
2024-12-30	19.500	19.700	19.300	19.680	18.497	16,617
2024-12-27	19.400	19.560	19.160	19.300	18.140	19,636
2024-12-23	18.600	20.000	18.600	19.260	18.102	38,477
2024-12-20	19.060	19.060	18.500	18.520	17.407	95,930
2024-12-19	19.360	19.360	19.000	19.020	17.877	25,999
2024-12-18	19.500	19.500	19.140	19.360	18.196	21,088
2024-12-17	19.380	19.700	19.200	19.360	18.196	29,764
2024-12-16	19.760	19.800	19.320	19.320	18.159	20,650
2024-12-13	20.100	20.150	19.740	19.740	18.554	12,186
2024-12-12	20.000	20.100	19.740	20.000	18.798	20,931
2024-12-11	20.000	20.300	19.860	20.050	18.845	23,417
2024-12-10	20.300	20.350	20.000	20.200	18.986	15,504
2024-12-09	19.800	20.250	19.660	20.200	18.986	28,987
2024-12-06	19.840	20.100	19.700	19.700	18.516	18,310
2024-12-05	19.820	20.100	19.740	19.840	18.648	14,129
2024-12-04	19.600	20.200	19.600	20.000	18.798	40,104
2024-12-03	19.300	19.680	19.300	19.520	18.347	23,829
2024-12-02	19.340	19.580	19.300	19.400	18.234	20,205
2024-11-29	19.500	19.680	19.360	19.400	18.234	18,735
2024-11-28	19.460	19.700	19.440	19.640	18.460	9,345
2024-11-27	19.900	19.920	19.300	19.500	18.328	18,152
2024-11-26	19.660	19.980	19.420	19.740	18.554	13,342
2024-11-25	19.700	19.960	19.500	19.740	18.554	32,005
2024-11-22	20.200	20.200	19.400	19.640	18.460	17,693

← NewerPage 8 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.