Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	12.960	12.980	12.699	12.770	11.420	1,140
2023-12-15	13.020	13.500	12.899	13.450	12.028	68,298
2023-12-14	12.840	13.040	12.840	12.960	11.590	1,562
2023-12-13	12.770	12.860	12.540	12.590	11.259	2,676
2023-12-12	12.380	12.800	12.380	12.650	11.312	2,197
2023-12-11	12.399	12.399	12.299	12.380	11.071	847
2023-12-08	12.320	12.397	12.300	12.320	11.017	1,036
2023-12-07	12.320	12.380	12.280	12.320	11.017	2,403
2023-12-06	12.300	12.340	12.300	12.300	10.999	889
2023-12-05	12.080	12.360	12.060	12.240	10.946	929
2023-12-04	12.060	12.101	12.060	12.060	10.785	1,121
2023-12-01	12.000	12.160	11.980	12.160	10.874	364
2023-11-30	11.870	12.021	11.700	11.850	10.597	23,649
2023-11-29	11.740	11.920	11.740	11.910	10.651	2,165
2023-11-28	11.780	11.780	11.700	11.770	10.525	1,628
2023-11-27	11.920	11.920	11.799	11.910	10.651	4,288
2023-11-24	12.000	12.060	11.760	11.850	10.597	3,815
2023-11-23	12.360	12.380	12.119	12.180	10.892	3,518
2023-11-22	12.220	12.400	12.119	12.280	10.981	2,154
2023-11-21	12.360	12.380	12.220	12.360	11.053	6,391
2023-11-20	12.220	12.401	12.160	12.360	11.053	3,453
2023-11-17	12.100	12.260	11.980	12.160	10.874	4,225
2023-11-16	11.970	12.154	11.880	12.060	10.785	2,954
2023-11-15	11.828	11.999	11.828	11.950	10.686	1,087
2023-11-14	11.610	11.720	11.540	11.540	10.320	872
2023-11-13	11.610	11.659	11.498	11.520	10.302	634
2023-11-10	11.640	11.640	11.480	11.480	10.266	1,277
2023-11-09	11.560	11.720	11.520	11.670	10.436	2,512
2023-11-08	11.460	11.580	11.420	11.440	10.230	3,515
2023-11-07	11.560	11.640	11.440	11.440	10.230	2,154
2023-11-06	11.750	11.800	11.500	11.690	10.454	3,981
2023-11-03	11.670	11.780	11.600	11.650	10.418	4,201
2023-11-02	11.340	11.660	11.340	11.580	10.355	2,866
2023-11-01	11.360	11.360	11.220	11.360	10.159	982
2023-10-31	11.160	11.360	11.160	11.360	10.159	1,651
2023-10-30	11.090	11.280	11.000	11.110	9.935	2,354
2023-10-27	11.000	11.200	11.000	11.170	9.989	3,323
2023-10-26	11.090	11.090	11.090	11.090	9.917	0
2023-10-25	11.150	11.160	11.000	11.090	9.917	3,342
2023-10-24	11.110	11.180	11.060	11.170	9.989	3,626
2023-10-23	11.150	11.200	10.920	11.090	9.917	4,036
2023-10-20	11.179	11.179	11.098	11.130	9.953	2,782
2023-10-19	11.170	11.260	11.020	11.220	10.034	2,837
2023-10-18	11.300	11.420	11.160	11.220	10.034	4,928
2023-10-17	11.320	11.440	11.170	11.170	9.989	1,277
2023-10-16	11.380	11.380	11.220	11.360	10.159	1,617
2023-10-13	11.380	11.380	11.260	11.380	10.177	1,024
2023-10-12	11.280	11.440	11.280	11.280	10.087	1,655
2023-10-11	11.260	11.300	11.260	11.260	10.069	114
2023-10-10	11.400	11.440	11.199	11.300	10.105	1,615
2023-10-09	11.340	11.340	11.240	11.340	10.141	1,342
2023-10-06	11.440	11.500	11.400	11.400	10.195	2,883
2023-10-05	11.460	11.600	11.360	11.520	10.302	1,455
2023-10-04	11.480	11.580	11.440	11.560	10.338	3,341
2023-10-03	11.660	11.660	11.400	11.560	10.338	2,561
2023-10-02	11.720	11.880	11.720	11.790	10.543	3,128
2023-09-29	11.730	11.900	11.720	11.790	10.543	7,700
2023-09-28	11.760	11.760	11.620	11.750	10.508	3,415
2023-09-27	11.710	11.880	11.620	11.750	10.508	1,110
2023-09-26	11.700	11.700	11.500	11.610	10.382	2,502

← NewerPage 13 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.