Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.425	33.000	30.850	30.850	30.850	37
2026-10-22	31.275	33.000	31.275	31.275	31.275	37
2026-10-21	31.825	33.000	31.825	31.825	31.825	0
2026-10-20	30.950	33.000	30.950	30.950	30.950	0
2026-10-19	30.950	33.000	30.450	30.450	30.450	0
2026-10-16	31.225	33.000	31.225	31.225	31.225	0
2026-10-15	30.350	30.825	30.150	30.643	30.643	25,361
2026-10-14	30.800	31.300	30.800	30.900	30.900	2,138
2026-10-13	30.350	30.650	30.200	30.400	30.400	16,380
2026-10-12	30.500	30.750	30.200	30.250	30.250	2,411
2026-10-09	31.725	31.850	30.100	30.250	30.250	23,719
2026-10-08	29.775	31.525	29.700	31.525	31.525	69,945
2026-10-07	30.450	30.600	29.350	29.625	29.625	4,169
2026-10-06	31.075	31.600	30.450	30.900	30.900	3,762
2026-10-05	31.625	32.100	31.000	31.300	31.300	63
2026-10-02	32.100	32.550	31.550	31.675	31.675	1,483
2026-10-01	32.200	32.400	31.650	31.725	31.725	214,430
2026-09-30	32.400	32.600	32.100	32.450	32.450	1,085
2026-09-29	32.650	32.850	32.300	32.300	32.300	1,649
2026-09-28	32.000	32.800	32.000	32.650	32.650	4,303
2026-09-25	32.450	32.800	32.200	32.300	32.300	1,721
2026-09-24	32.400	32.550	31.900	32.200	32.200	19,462
2026-09-23	32.900	33.700	32.200	32.600	32.600	38,559
2026-09-22	36.300	36.500	35.250	35.250	35.250	30
2026-09-21	36.300	36.600	36.100	36.200	36.200	12,748
2026-09-18	36.600	36.600	35.850	35.875	35.875	14,237
2026-09-17	37.475	37.700	36.700	36.850	36.850	7,224
2026-09-16	36.400	37.100	36.200	37.025	37.025	1,049
2026-09-15	36.500	36.650	36.100	36.150	36.150	1,560
2026-09-14	36.750	37.100	35.900	36.200	36.200	5,831
2026-09-11	37.175	37.300	36.800	37.275	37.275	815
2026-09-10	36.700	37.200	36.250	36.650	36.650	93
2026-09-09	37.550	37.550	36.550	36.600	36.600	292
2026-09-08	37.475	37.550	36.500	37.250	37.250	269
2026-09-07	36.750	37.600	36.650	37.482	37.482	850
2026-09-04	36.200	37.000	36.100	36.700	36.700	907
2026-09-03	35.925	36.300	35.400	36.150	36.150	300
2026-09-02	36.200	36.400	35.550	35.825	35.825	22,569
2026-09-01	37.475	37.650	35.650	35.800	35.800	2,209
2026-08-28	38.150	38.500	37.600	38.150	38.150	2,289
2026-08-27	38.400	38.450	36.600	38.050	38.050	7,701
2026-08-26	39.075	40.700	38.700	40.550	40.550	2,693
2026-08-25	38.750	39.900	38.500	39.100	39.100	1,586
2026-08-24	38.350	39.100	38.350	38.600	38.600	440
2026-08-21	38.000	39.150	37.500	38.450	38.450	963
2026-08-20	38.200	38.400	37.550	37.675	37.675	923
2026-08-19	38.000	38.500	37.900	37.925	37.925	21
2026-08-18	38.200	38.600	37.950	38.063	38.063	1,325
2026-08-17	39.075	39.700	38.300	38.333	38.333	733
2026-08-14	39.275	39.500	38.100	39.025	39.025	497
2026-08-13	39.325	39.550	38.950	39.125	39.125	2,675
2026-08-12	38.650	39.350	38.500	39.175	39.175	13
2026-08-11	38.500	38.750	37.850	38.550	38.550	3,309
2026-08-10	38.650	39.100	38.350	38.435	38.435	19,603
2026-08-07	38.100	38.750	37.975	38.750	38.750	59,501
2026-08-06	37.825	38.500	37.700	38.200	38.200	2,030
2026-08-05	38.150	38.450	37.750	38.150	38.150	11
2026-08-04	37.575	38.250	37.500	38.059	38.059	2,642
2026-08-03	38.350	38.700	37.550	37.850	37.850	454
2026-07-31	38.600	39.750	37.900	38.300	38.300	898

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	1.0500 EUR
2025-05-06	0.9000 EUR
2024-05-07	0.7500 EUR
2023-05-05	0.6000 EUR
2022-06-23	0.5000 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.