Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	12.690	12.960	12.670	12.670	11.330	4,407
2023-06-29	12.820	12.820	12.619	12.650	11.312	2,758
2023-06-28	13.120	13.180	12.760	12.840	11.482	1,725
2023-06-27	13.060	13.140	13.038	13.140	11.751	1,844
2023-06-26	13.080	13.300	12.919	12.920	11.554	2,550
2023-06-23	12.980	13.100	12.980	12.980	11.607	4,419
2023-06-22	13.200	13.200	12.919	13.000	11.625	5,227
2023-06-21	13.260	13.450	13.260	13.450	12.028	6,059
2023-06-20	13.500	13.500	13.140	13.290	11.885	5,904
2023-06-19	13.550	13.700	13.420	13.430	12.010	4,333
2023-06-16	13.820	13.900	13.800	13.800	12.341	3,957
2023-06-15	13.840	13.880	13.820	13.860	12.394	2,114
2023-06-14	13.840	13.900	13.840	13.860	12.394	3,012
2023-06-13	13.860	13.880	13.780	13.880	12.412	2,588
2023-06-12	13.840	13.900	13.839	13.840	12.376	5,477
2023-06-09	13.800	13.820	13.640	13.820	12.359	3,598
2023-06-08	13.700	13.900	13.700	13.700	12.251	3,461
2023-06-07	13.680	13.700	13.660	13.700	12.251	2,377
2023-06-06	13.740	13.740	13.680	13.740	12.287	1,394
2023-06-05	13.720	13.800	13.720	13.780	12.323	2,320
2023-06-02	13.760	13.760	13.660	13.680	12.233	5,696
2023-06-01	13.600	13.680	13.550	13.550	12.117	2,679
2023-05-31	13.640	13.781	13.439	13.660	12.216	19,773
2023-05-30	13.980	14.040	13.780	13.900	12.430	1,716
2023-05-26	14.250	14.320	14.120	14.270	12.761	5,412
2023-05-25	14.500	14.500	14.260	14.310	12.797	5,385
2023-05-24	14.580	14.640	14.440	14.600	13.056	3,760
2023-05-23	14.720	14.720	14.640	14.720	13.163	4,180
2023-05-22	14.640	14.840	14.640	14.640	13.092	4,053
2023-05-19	14.540	14.720	14.540	14.640	13.092	5,181
2023-05-18	14.280	14.500	14.280	14.420	12.895	3,586
2023-05-17	14.050	14.160	14.040	14.070	12.582	7,407
2023-05-16	13.680	14.109	13.680	14.070	12.582	1,542
2023-05-15	13.550	13.720	13.460	13.550	12.117	2,308
2023-05-12	13.640	13.680	13.560	13.640	12.198	5,979
2023-05-11	13.740	13.780	13.480	13.600	12.162	3,493
2023-05-10	13.840	13.980	13.658	13.700	12.251	6,312
2023-05-09	13.760	13.900	13.640	13.760	12.305	9,221
2023-05-05	13.230	13.440	13.220	13.250	11.849	7,207
2023-05-04	13.600	13.600	13.400	13.490	11.527	1,021
2023-05-03	13.680	13.780	13.560	13.700	11.706	681
2023-05-02	13.920	13.940	13.620	13.700	11.706	712
2023-04-28	13.900	13.900	13.840	13.880	11.860	989
2023-04-27	13.980	13.980	13.900	13.960	11.929	3,225
2023-04-26	13.540	14.020	13.540	13.980	11.946	7,133
2023-04-25	13.530	13.530	13.360	13.530	11.561	1,547
2023-04-24	13.550	13.620	13.520	13.530	11.561	2,520
2023-04-21	13.700	13.700	13.580	13.620	11.638	666
2023-04-20	13.720	13.900	13.680	13.880	11.860	6,378
2023-04-19	13.780	13.780	13.720	13.780	11.775	2,168
2023-04-18	13.760	13.820	13.760	13.780	11.775	2,726
2023-04-17	13.740	13.880	13.700	13.860	11.843	4,387
2023-04-14	13.780	13.861	13.780	13.780	11.775	2,664
2023-04-13	13.740	13.980	13.660	13.740	11.741	3,995
2023-04-12	13.700	13.860	13.700	13.860	11.843	1,067
2023-04-11	13.550	13.700	13.470	13.470	11.510	12,151
2023-04-06	13.370	13.370	13.370	13.370	11.424	7,355
2023-04-05	13.410	13.410	13.280	13.390	11.442	4,081
2023-04-04	13.640	13.860	13.520	13.620	11.638	689
2023-04-03	13.570	13.700	13.500	13.550	11.578	5,987

← NewerPage 15 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.