PORR AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.340 | 12.440 | 12.240 | 12.400 | 11.382 | 88,653 |
| 2021-11-08 | 12.480 | 12.480 | 12.200 | 12.220 | 11.216 | 167,903 |
| 2021-11-05 | 12.400 | 12.440 | 12.260 | 12.420 | 11.400 | 108,745 |
| 2021-11-04 | 12.260 | 12.460 | 12.000 | 12.280 | 11.272 | 304,110 |
| 2021-11-03 | 12.500 | 12.660 | 12.400 | 12.560 | 11.529 | 100,510 |
| 2021-11-02 | 12.340 | 12.580 | 12.300 | 12.400 | 11.382 | 205,033 |
| 2021-11-01 | 12.560 | 12.560 | 12.200 | 12.200 | 11.198 | 148,919 |
| 2021-10-29 | 12.260 | 12.520 | 12.200 | 12.400 | 11.382 | 188,014 |
| 2021-10-28 | 12.400 | 12.500 | 12.140 | 12.180 | 11.180 | 347,404 |
| 2021-10-27 | 12.800 | 13.040 | 12.160 | 12.260 | 11.253 | 307,013 |
| 2021-10-25 | 13.500 | 13.520 | 12.500 | 12.660 | 11.620 | 173,244 |
| 2021-10-22 | 13.880 | 13.880 | 13.160 | 13.200 | 12.116 | 125,639 |
| 2021-10-21 | 14.000 | 14.000 | 13.500 | 13.840 | 12.703 | 70,627 |
| 2021-10-20 | 14.960 | 14.960 | 13.920 | 13.920 | 12.777 | 50,553 |
| 2021-10-19 | 15.000 | 15.000 | 14.640 | 14.800 | 13.585 | 46,343 |
| 2021-10-18 | 15.000 | 15.060 | 14.740 | 14.900 | 13.676 | 40,082 |
| 2021-10-15 | 15.700 | 15.700 | 15.100 | 15.300 | 13.253 | 75,374 |
| 2021-10-14 | 15.980 | 16.100 | 15.880 | 15.980 | 13.842 | 8,309 |
← NewerPage 22 of 22 · 1,278 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-05 | 0.6000 EUR |
| 2022-06-23 | 0.5000 EUR |
| 2020-06-03 | 0.4239 EUR |
| 2019-06-04 | 1.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.