Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	13.860	13.860	13.500	13.680	11.689	2,332
2023-03-30	13.780	13.980	13.780	13.940	11.911	1,367
2023-03-29	13.200	13.540	13.200	13.350	11.407	5,468
2023-03-28	13.210	13.220	13.060	13.060	11.160	12,414
2023-03-27	13.140	13.320	13.020	13.250	11.322	10,674
2023-03-24	13.160	13.160	12.980	13.160	11.245	4,245
2023-03-23	13.640	13.680	13.640	13.660	11.672	9
2023-03-22	13.760	13.760	13.520	13.600	11.621	1,589
2023-03-21	13.680	13.760	13.680	13.680	11.689	723
2023-03-20	13.149	13.640	13.149	13.640	11.655	748
2023-03-17	13.700	13.800	13.280	13.450	11.493	400
2023-03-16	13.270	13.560	13.200	13.470	11.510	8,377
2023-03-15	13.700	13.780	13.000	13.700	11.706	4,976
2023-03-14	13.420	13.800	13.420	13.780	11.775	2,777
2023-03-13	13.900	13.900	13.500	13.640	11.655	1,547
2023-03-10	14.070	14.090	13.940	14.090	12.040	2,513
2023-03-09	14.385	14.385	14.199	14.270	12.193	4,664
2023-03-08	14.440	14.600	14.440	14.440	12.339	941
2023-03-07	14.419	14.480	14.419	14.460	12.356	1,013
2023-03-06	14.500	14.540	14.401	14.540	12.424	2,776
2023-03-03	14.350	14.500	14.350	14.350	12.262	1,844
2023-03-02	14.350	14.420	14.250	14.250	12.176	1,179
2023-03-01	14.200	14.460	14.200	14.330	12.245	4,162
2023-02-28	14.090	14.280	13.999	14.250	12.176	4,420
2023-02-27	13.940	14.100	13.940	13.940	11.911	1,097
2023-02-24	13.860	13.900	13.840	13.860	11.843	4,730
2023-02-23	13.900	13.920	13.900	13.920	11.894	43
2023-02-22	13.900	13.900	13.760	13.880	11.860	660
2023-02-21	13.880	14.180	13.880	14.010	11.971	2,073
2023-02-20	13.740	13.881	13.680	13.740	11.741	3,438
2023-02-17	13.600	13.800	13.500	13.760	11.758	2,603
2023-02-16	13.520	13.680	13.520	13.680	11.689	1,726
2023-02-15	13.370	13.535	13.363	13.450	11.493	5,593
2023-02-14	13.180	13.460	13.180	13.410	11.459	86,500
2023-02-13	13.160	13.210	13.120	13.160	11.245	941
2023-02-10	13.280	13.280	13.200	13.210	11.288	1,765
2023-02-09	13.290	13.460	13.280	13.330	11.390	1,369
2023-02-08	13.270	13.340	13.180	13.230	11.305	1,260
2023-02-07	13.310	13.510	13.240	13.250	11.322	1,861
2023-02-06	13.640	13.700	13.380	13.410	11.459	2,292
2023-02-03	13.060	13.500	13.060	13.410	11.459	4,658
2023-02-02	13.680	13.920	13.158	13.330	11.390	3,021
2023-02-01	13.180	13.680	13.180	13.530	11.561	5,776
2023-01-31	12.900	13.200	12.880	13.080	11.177	1,313
2023-01-30	12.980	13.088	12.820	12.820	10.954	1,901
2023-01-27	13.000	13.080	13.000	13.080	11.177	4,621
2023-01-26	12.849	12.940	12.849	12.880	11.006	4,629
2023-01-25	12.742	12.742	12.600	12.690	10.843	4,352
2023-01-24	13.065	13.065	12.900	12.900	11.023	1,999
2023-01-23	13.040	13.080	12.933	12.980	11.091	2,970
2023-01-20	13.210	13.300	12.960	13.140	11.228	2,261
2023-01-19	13.060	13.260	13.060	13.120	11.211	1,891
2023-01-18	12.620	13.220	12.620	13.140	11.228	4,424
2023-01-17	12.450	12.500	12.380	12.380	10.578	3,006
2023-01-16	12.560	12.560	12.440	12.510	10.690	2,423
2023-01-13	12.670	12.840	12.670	12.670	10.826	7,282
2023-01-12	12.800	12.929	12.670	12.670	10.826	2,076
2023-01-11	12.750	12.900	12.750	12.750	10.895	6,711
2023-01-10	12.450	12.860	12.360	12.750	10.895	8,859
2023-01-09	12.180	12.600	12.160	12.470	10.655	4,404

← NewerPage 16 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.