Palfinger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	19.840	19.860	19.400	19.500	18.328	15,925
2024-11-20	20.150	20.150	19.600	19.660	18.478	9,640
2024-11-19	20.000	20.100	19.800	19.800	18.610	19,204
2024-11-18	19.900	20.300	19.840	19.860	18.666	12,092
2024-11-15	20.000	20.150	19.800	19.840	18.648	14,970
2024-11-14	19.800	19.980	19.800	19.820	18.629	7,840
2024-11-13	20.650	20.650	19.640	19.820	18.629	12,447
2024-11-12	20.700	20.700	19.600	20.000	18.798	53,962
2024-11-11	20.650	20.650	20.300	20.300	19.080	7,738
2024-11-08	20.500	20.500	20.250	20.400	19.174	12,951
2024-11-07	20.300	20.400	20.100	20.200	18.986	6,256
2024-11-06	20.400	20.600	20.050	20.100	18.892	6,809
2024-11-05	20.700	20.700	20.150	20.150	18.939	16,695
2024-11-04	20.400	20.750	20.200	20.200	18.986	8,108
2024-11-01	20.200	20.500	20.200	20.200	18.986	4,715
2024-10-31	20.600	20.800	20.200	20.250	19.033	13,411
2024-10-30	20.850	20.900	20.300	20.400	19.174	14,761
2024-10-29	21.100	21.300	20.900	21.050	19.785	25,466
2024-10-28	21.200	21.200	20.800	21.000	19.738	11,358
2024-10-25	21.000	21.000	20.600	21.000	19.738	5,823
2024-10-24	20.700	21.050	20.550	20.650	19.409	11,255
2024-10-23	21.000	21.000	20.800	20.800	19.550	3,713
2024-10-22	20.900	21.000	20.900	21.000	19.738	12,986
2024-10-21	21.300	21.450	20.950	21.000	19.738	12,280
2024-10-18	21.100	21.300	20.900	20.950	19.691	31,878
2024-10-17	21.750	21.750	21.000	21.150	19.879	8,689
2024-10-16	21.700	21.850	21.450	21.600	20.302	3,924
2024-10-15	21.900	21.900	21.250	21.450	20.161	4,575
2024-10-14	21.000	21.800	21.000	21.500	20.208	6,264
2024-10-11	21.300	21.350	21.000	21.000	19.738	13,570
2024-10-10	21.700	21.700	21.100	21.100	19.832	9,092
2024-10-09	21.750	21.900	21.700	21.700	20.396	2,974
2024-10-08	21.650	21.950	21.650	21.850	20.537	4,788
2024-10-07	21.650	22.150	21.650	21.800	20.490	11,616
2024-10-04	22.200	22.200	21.750	21.850	20.537	6,166
2024-10-03	21.800	22.050	21.600	21.850	20.537	6,720
2024-10-02	22.050	22.200	21.850	22.100	20.772	2,326
2024-10-01	22.350	22.450	21.950	21.950	20.631	8,843
2024-09-30	21.600	22.700	21.600	22.700	21.336	10,087
2024-09-27	21.900	22.000	21.650	21.900	20.584	9,762
2024-09-26	22.000	22.000	21.800	21.800	20.490	5,191
2024-09-25	21.550	21.950	21.550	21.950	20.631	1,731
2024-09-24	21.600	22.000	21.500	22.000	20.678	4,641
2024-09-23	22.000	22.200	21.650	21.650	20.349	5,475
2024-09-20	21.700	22.150	21.400	22.150	20.819	25,257
2024-09-19	22.200	22.200	21.600	21.900	20.584	6,464
2024-09-18	22.100	22.100	21.600	22.000	20.678	2,223
2024-09-17	21.600	22.000	21.500	22.000	20.678	5,176
2024-09-16	22.200	22.200	21.900	21.950	20.631	10,543
2024-09-13	22.000	22.000	21.900	22.000	20.678	6,094
2024-09-12	21.750	21.850	21.500	21.850	20.537	4,729
2024-09-11	21.800	21.800	21.500	21.500	20.208	3,151
2024-09-10	21.600	21.700	21.400	21.700	20.396	2,586
2024-09-09	21.250	21.550	21.150	21.400	20.114	1,506
2024-09-06	21.500	21.550	21.150	21.250	19.973	7,173
2024-09-05	21.100	21.700	21.000	21.400	20.114	6,059
2024-09-04	21.600	21.700	21.300	21.400	20.114	4,973
2024-09-03	21.600	22.000	21.600	21.700	20.396	6,076
2024-09-02	22.000	22.000	21.150	21.600	20.302	21,123
2024-08-30	21.950	22.000	21.800	21.800	20.490	6,156

← NewerPage 9 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.