Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	13.310	13.330	13.219	13.330	11.920	1,128
2024-03-13	13.200	13.200	13.180	13.180	11.786	38
2024-03-12	13.370	13.480	13.220	13.310	11.903	4
2024-03-11	13.290	13.290	13.220	13.290	11.885	126
2024-03-08	13.450	13.450	13.450	13.450	12.028	0
2024-03-07	13.660	13.660	13.495	13.660	12.216	572
2024-03-06	13.760	13.760	13.760	13.760	12.305	0
2024-03-05	13.801	13.820	13.801	13.820	12.359	14
2024-03-04	13.820	13.900	13.401	13.490	12.064	203
2024-03-01	13.665	13.900	13.665	13.820	12.359	238
2024-02-29	13.680	13.680	13.560	13.680	12.233	2,875
2024-02-28	13.900	13.900	13.859	13.900	12.430	319
2024-02-27	13.760	14.020	13.700	13.960	12.484	1,402
2024-02-26	13.840	13.840	13.820	13.820	12.359	1,587
2024-02-23	14.170	14.170	13.999	14.170	12.672	1,113
2024-02-22	14.403	14.480	14.403	14.420	12.895	946
2024-02-21	14.070	14.300	14.070	14.070	12.582	389
2024-02-20	13.660	13.799	13.600	13.600	12.162	815
2024-02-19	13.600	13.700	13.600	13.600	12.162	471
2024-02-16	13.332	13.540	13.332	13.450	12.028	691
2024-02-15	13.020	13.100	13.020	13.020	11.643	1,325
2024-02-14	12.940	12.940	12.860	12.860	11.500	1,495
2024-02-13	13.180	13.291	13.079	13.270	11.867	1,554
2024-02-12	13.197	13.260	13.197	13.210	11.813	1,083
2024-02-09	12.868	12.900	12.868	12.900	11.536	994
2024-02-08	12.654	12.840	12.654	12.840	11.482	829
2024-02-07	12.605	12.605	12.450	12.450	11.133	402
2024-02-06	12.700	12.820	12.700	12.750	11.402	267
2024-02-05	12.840	12.840	12.779	12.840	11.482	275
2024-02-02	12.960	13.200	12.860	12.940	11.572	26
2024-02-01	13.040	13.060	12.900	13.020	11.643	1,312
2024-01-31	13.131	13.131	12.999	13.000	11.625	385
2024-01-30	13.570	13.570	13.440	13.570	12.135	543
2024-01-29	13.680	13.680	13.559	13.680	12.233	91
2024-01-26	13.940	13.981	13.940	13.940	12.466	1,052
2024-01-25	13.920	13.960	13.920	13.920	12.448	9
2024-01-24	13.800	13.940	13.780	13.780	12.323	979
2024-01-23	13.760	13.781	13.760	13.760	12.305	1,496
2024-01-22	13.600	13.759	13.600	13.600	12.162	179
2024-01-19	13.530	13.640	13.460	13.550	12.117	1,497
2024-01-18	13.460	13.580	13.460	13.530	12.099	1,698
2024-01-17	13.360	13.440	13.360	13.390	11.974	762
2024-01-16	13.530	13.600	13.460	13.490	12.064	1,041
2024-01-15	13.640	13.640	13.518	13.600	12.162	329
2024-01-12	13.660	13.860	13.659	13.860	12.394	2,540
2024-01-11	13.620	13.840	13.620	13.820	12.359	1,569
2024-01-10	13.680	13.740	13.520	13.620	12.180	2,830
2024-01-09	13.250	13.482	13.200	13.450	12.028	560
2024-01-08	13.210	13.420	13.180	13.350	11.938	2,749
2024-01-05	13.000	13.260	13.000	13.250	11.849	812
2024-01-04	12.800	12.900	12.740	12.800	11.446	709
2024-01-03	12.860	12.860	12.780	12.860	11.500	1,240
2024-01-02	12.770	12.920	12.720	12.770	11.420	2,912
2023-12-29	12.840	12.860	12.680	12.840	11.482	127
2023-12-28	12.860	12.940	12.840	12.920	11.554	15
2023-12-27	12.770	12.961	12.740	12.900	11.536	74
2023-12-22	12.730	12.880	12.730	12.730	11.384	2,172
2023-12-21	12.610	12.780	12.600	12.770	11.420	912
2023-12-20	12.880	12.920	12.600	12.710	11.366	3,012
2023-12-19	12.800	12.940	12.720	12.770	11.420	3,388

← NewerPage 12 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.