Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	13.330	13.330	13.200	13.330	12.589	2
2024-09-04	13.290	13.410	13.280	13.410	12.664	2
2024-09-03	13.370	13.370	13.370	13.370	12.626	0
2024-09-02	13.740	13.740	13.740	13.740	12.976	0
2024-08-30	13.760	13.760	13.760	13.760	12.995	0
2024-08-29	13.760	13.880	13.760	13.760	12.995	2
2024-08-28	13.660	13.900	13.540	13.720	12.957	66
2024-08-27	13.700	13.800	13.700	13.800	13.032	11
2024-08-23	13.660	13.820	13.640	13.820	13.051	9
2024-08-22	13.680	13.760	13.680	13.760	12.995	8
2024-08-21	13.530	13.660	13.530	13.530	12.777	272
2024-08-20	13.820	14.080	13.510	13.510	12.759	9
2024-08-19	13.880	14.000	13.820	13.820	13.051	1
2024-08-16	14.090	14.090	14.090	14.090	13.306	0
2024-08-15	14.050	14.050	14.050	14.050	13.269	0
2024-08-14	13.740	13.740	13.740	13.740	12.976	0
2024-08-13	13.620	13.620	13.620	13.620	12.862	0
2024-08-12	13.620	13.620	13.620	13.620	12.862	0
2024-08-09	13.600	13.800	13.600	13.600	12.844	20
2024-08-08	13.330	13.560	13.220	13.350	12.607	120
2024-08-07	13.370	13.370	13.370	13.370	12.626	0
2024-08-06	13.140	13.140	13.140	13.140	12.409	0
2024-08-05	12.900	12.980	12.900	12.940	12.220	15
2024-08-02	13.720	13.940	13.270	13.270	12.532	17
2024-08-01	14.090	14.260	13.880	13.880	13.108	2
2024-07-31	14.230	14.230	14.230	14.230	13.439	0
2024-07-30	14.030	14.320	13.900	14.030	13.250	153
2024-07-29	13.920	13.920	13.920	13.920	13.146	0
2024-07-26	14.070	14.070	14.070	14.070	13.287	0
2024-07-25	13.960	13.960	13.960	13.960	13.184	0
2024-07-24	14.190	14.190	14.190	14.190	13.401	0
2024-07-23	14.290	14.290	14.290	14.290	13.495	0
2024-07-22	14.210	14.210	14.210	14.210	13.420	0
2024-07-19	14.150	14.150	14.150	14.150	13.363	0
2024-07-18	14.350	14.350	14.350	14.350	13.552	0
2024-07-17	14.310	14.310	14.310	14.310	13.514	0
2024-07-16	14.050	14.050	14.050	14.050	13.269	0
2024-07-15	13.700	13.700	13.700	13.700	12.938	0
2024-07-12	13.660	13.660	13.620	13.660	12.900	1
2024-07-11	13.800	13.800	13.800	13.800	13.032	0
2024-07-10	13.640	13.640	13.640	13.640	12.881	0
2024-07-09	13.880	14.020	13.660	13.660	12.900	7
2024-07-08	13.820	13.820	13.820	13.820	13.051	0
2024-07-05	13.860	13.860	13.860	13.860	13.089	0
2024-07-04	13.940	13.940	13.940	13.940	13.165	0
2024-07-03	13.940	13.940	13.940	13.940	13.165	0
2024-07-02	13.780	13.780	13.780	13.780	13.014	0
2024-07-01	14.120	14.120	13.860	13.860	13.089	1
2024-06-28	14.130	14.130	14.130	14.130	13.344	0
2024-06-27	14.230	14.230	14.230	14.230	13.439	0
2024-06-26	14.260	14.260	14.130	14.130	13.344	25
2024-06-25	14.270	14.400	14.270	14.270	13.476	149
2024-06-24	14.280	14.400	14.280	14.290	13.495	532
2024-06-21	14.170	14.280	14.170	14.170	13.382	535
2024-06-20	14.140	14.220	14.140	14.210	13.420	139
2024-06-19	14.130	14.130	14.130	14.130	13.344	0
2024-06-18	13.570	13.660	13.520	13.660	12.900	156
2024-06-17	13.740	13.740	13.740	13.740	12.976	0
2024-06-14	13.570	13.570	13.570	13.570	12.815	0
2024-06-13	13.980	13.980	13.980	13.980	13.202	0

← NewerPage 10 of 22 · 1,269 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.