Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	14.230	14.230	14.230	14.230	13.439	0
2024-06-11	14.150	14.213	14.150	14.150	13.363	2,778
2024-06-10	14.190	14.220	14.190	14.190	13.401	81
2024-06-07	14.190	14.190	14.190	14.190	13.401	0
2024-06-06	14.330	14.330	14.330	14.330	13.533	0
2024-06-05	14.370	14.370	14.370	14.370	13.571	0
2024-06-04	14.260	14.260	14.204	14.230	13.439	1,133
2024-06-03	14.270	14.270	14.270	14.270	13.476	0
2024-05-31	13.900	13.900	13.900	13.900	13.127	0
2024-05-30	13.900	13.940	13.860	13.860	13.089	1
2024-05-29	14.020	14.020	13.820	13.820	13.051	2
2024-05-28	14.350	14.350	14.350	14.350	13.552	0
2024-05-24	14.190	14.190	14.190	14.190	13.401	0
2024-05-23	14.190	14.190	14.190	14.190	13.401	0
2024-05-22	14.210	14.210	14.100	14.210	13.420	899
2024-05-21	14.310	14.310	14.260	14.310	13.514	225
2024-05-20	14.480	14.480	14.480	14.480	13.675	0
2024-05-17	14.520	14.520	14.520	14.520	13.712	0
2024-05-16	14.440	14.440	14.440	14.440	13.637	0
2024-05-15	14.480	14.480	14.480	14.480	13.675	0
2024-05-14	14.520	14.520	14.520	14.520	13.712	0
2024-05-13	14.330	14.460	14.330	14.330	13.533	107
2024-05-10	14.500	14.600	14.140	14.250	13.457	1,150
2024-05-09	14.350	14.350	14.350	14.350	13.552	0
2024-05-08	14.070	14.150	14.020	14.150	13.363	335
2024-05-07	13.780	14.130	13.780	14.130	13.344	3
2024-05-03	14.440	14.440	14.440	14.440	12.913	0
2024-05-02	14.190	14.190	14.190	14.190	12.689	0
2024-05-01	14.190	14.190	14.190	14.190	12.689	0
2024-04-30	14.350	14.380	14.190	14.190	12.689	86
2024-04-29	14.540	14.540	14.500	14.540	13.002	2
2024-04-26	14.460	14.560	14.460	14.460	12.931	140
2024-04-25	14.480	14.500	14.400	14.400	12.877	75
2024-04-24	14.440	14.440	14.440	14.440	12.913	0
2024-04-23	14.440	14.440	14.330	14.330	12.815	751
2024-04-22	14.330	14.500	14.330	14.330	12.815	102
2024-04-19	14.310	14.310	14.214	14.310	12.797	367
2024-04-18	14.500	14.600	14.370	14.370	12.850	539
2024-04-17	13.940	14.600	13.940	14.580	13.038	225
2024-04-16	14.160	14.160	14.000	14.130	12.636	352
2024-04-15	14.600	14.640	14.504	14.540	13.002	755
2024-04-12	14.540	14.573	14.479	14.540	13.002	752
2024-04-11	14.400	14.520	14.400	14.400	12.877	793
2024-04-10	14.400	14.420	14.300	14.420	12.895	472
2024-04-09	14.390	14.460	14.390	14.460	12.931	251
2024-04-08	14.250	14.260	14.070	14.070	12.582	1,674
2024-04-05	14.010	14.060	13.860	14.050	12.564	28
2024-04-04	14.110	14.200	14.020	14.030	12.546	368
2024-04-03	14.090	14.180	14.070	14.070	12.582	40
2024-04-02	14.150	14.251	14.130	14.130	12.636	1,368
2024-03-28	14.370	14.375	14.200	14.270	12.761	1,389
2024-03-27	14.150	14.400	14.080	14.290	12.779	379
2024-03-26	13.980	14.200	13.920	14.150	12.654	321
2024-03-25	13.760	13.920	13.760	13.920	12.448	166
2024-03-22	13.607	13.780	13.607	13.660	12.216	598
2024-03-21	13.484	13.484	13.420	13.470	12.046	1,070
2024-03-20	13.000	13.105	12.920	13.100	11.715	219
2024-03-19	13.080	13.080	12.985	13.080	11.697	434
2024-03-18	13.160	13.160	13.100	13.160	11.768	285
2024-03-15	13.270	13.360	13.120	13.270	11.867	2,598

← NewerPage 11 of 22 · 1,262 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.