Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	11.790	11.810	11.680	11.810	10.561	1,570
2023-09-22	11.700	12.020	11.700	11.850	10.597	2,482
2023-09-21	11.900	11.900	11.720	11.810	10.561	2,508
2023-09-20	12.000	12.080	11.940	12.020	10.749	1,230
2023-09-19	11.940	12.060	11.940	11.950	10.686	1,413
2023-09-18	12.120	12.220	11.960	12.020	10.749	323
2023-09-15	12.200	12.320	12.140	12.280	10.981	1,151
2023-09-14	12.140	12.240	12.100	12.100	10.820	412
2023-09-13	12.060	12.160	12.060	12.160	10.874	723
2023-09-12	12.080	12.160	12.040	12.040	10.767	1,046
2023-09-11	12.180	12.180	12.100	12.180	10.892	811
2023-09-08	12.490	12.560	12.139	12.220	10.928	1,214
2023-09-07	12.240	12.560	12.240	12.530	11.205	3,495
2023-09-06	12.060	12.120	11.780	11.930	10.668	2,033
2023-09-05	12.180	12.180	12.040	12.120	10.838	929
2023-09-04	12.180	12.320	12.180	12.180	10.892	3,207
2023-09-01	12.100	12.100	12.020	12.080	10.803	681
2023-08-31	11.870	11.870	11.870	11.870	10.615	2,398
2023-08-30	11.730	11.820	11.730	11.730	10.490	5,342
2023-08-29	11.639	11.760	11.639	11.710	10.472	2,700
2023-08-25	11.480	11.580	11.400	11.540	10.320	959
2023-08-24	11.560	11.620	11.440	11.540	10.320	540
2023-08-23	11.540	11.580	11.460	11.460	10.248	4,579
2023-08-22	11.690	11.690	11.580	11.690	10.454	495
2023-08-21	11.620	11.620	11.500	11.560	10.338	1,419
2023-08-18	11.720	11.720	11.560	11.560	10.338	2,344
2023-08-17	11.900	11.900	11.800	11.850	10.597	3,214
2023-08-16	11.950	12.060	11.760	11.930	10.668	4,331
2023-08-15	12.200	12.460	12.010	12.140	10.856	2,435
2023-08-14	12.060	12.260	12.060	12.260	10.964	1,207
2023-08-11	11.730	11.880	11.640	11.830	10.579	5,401
2023-08-10	11.580	11.580	11.580	11.580	10.355	2,372
2023-08-09	12.360	12.360	12.200	12.360	11.053	2,255
2023-08-08	12.240	12.360	12.240	12.260	10.964	8,729
2023-08-07	12.280	12.320	12.200	12.320	11.017	1,683
2023-08-04	12.300	12.360	12.240	12.240	10.946	1,796
2023-08-03	12.420	12.420	12.320	12.320	11.017	1,645
2023-08-02	12.610	12.620	12.440	12.470	11.151	1,992
2023-08-01	12.660	12.740	12.660	12.670	11.330	2,626
2023-07-31	12.580	12.760	12.580	12.690	11.348	4,792
2023-07-28	12.570	12.600	12.466	12.550	11.223	1,393
2023-07-27	12.590	12.660	12.550	12.550	11.223	1,569
2023-07-26	12.470	12.620	12.340	12.550	11.223	493
2023-07-25	12.530	12.610	12.500	12.610	11.277	973
2023-07-24	12.650	12.720	12.600	12.710	11.366	889
2023-07-21	12.690	12.940	12.639	12.860	11.500	1,028
2023-07-20	12.760	12.920	12.760	12.820	11.464	626
2023-07-19	12.740	12.740	12.671	12.710	11.366	2,215
2023-07-18	12.600	12.860	12.600	12.750	11.402	2,461
2023-07-17	12.550	12.600	12.460	12.550	11.223	7,620
2023-07-14	12.480	12.600	12.480	12.490	11.169	3,072
2023-07-13	12.430	12.520	12.320	12.320	11.017	2,297
2023-07-12	12.400	12.540	12.400	12.510	11.187	6,074
2023-07-11	12.410	12.460	12.280	12.280	10.981	4,662
2023-07-10	12.620	12.620	12.420	12.550	11.223	1,510
2023-07-07	12.400	12.620	12.400	12.450	11.133	1,501
2023-07-06	12.690	12.780	12.299	12.300	10.999	2,328
2023-07-05	12.775	12.860	12.775	12.800	11.446	3,360
2023-07-04	12.770	12.940	12.740	12.920	11.554	3,840
2023-07-03	12.900	12.940	12.800	12.880	11.518	1,794

← NewerPage 14 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.