Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	12.160	12.160	12.060	12.160	10.391	7,070
2023-01-05	12.260	12.260	12.220	12.220	10.442	5,942
2023-01-04	12.080	12.440	12.080	12.200	10.425	7,652
2023-01-03	11.790	12.000	11.700	11.950	10.211	17,342
2022-12-30	11.900	11.900	11.760	11.890	10.160	3,165
2022-12-29	11.830	11.960	11.814	11.850	10.126	2,828
2022-12-28	12.060	12.060	11.919	12.040	10.288	2,027
2022-12-23	11.930	12.142	11.930	11.930	10.194	6,769
2022-12-22	11.890	11.890	11.820	11.890	10.160	3,059
2022-12-21	11.890	12.000	11.860	11.970	10.228	2,322
2022-12-20	11.880	11.880	11.780	11.870	10.143	5,778
2022-12-19	11.960	12.040	11.960	12.040	10.288	1,159
2022-12-16	11.710	11.860	11.686	11.750	10.040	2,611
2022-12-15	12.020	12.020	11.680	11.870	10.143	1,093
2022-12-14	12.160	12.200	12.097	12.160	10.391	1,117
2022-12-13	12.166	12.440	12.166	12.280	10.493	2,295
2022-12-12	12.392	12.392	12.160	12.220	10.442	365
2022-12-09	12.566	12.566	12.460	12.530	10.707	1,123
2022-12-08	12.530	12.580	12.400	12.510	10.690	2,681
2022-12-07	12.710	12.799	12.490	12.490	10.672	4,061
2022-12-06	12.730	12.740	12.570	12.570	10.741	7,122
2022-12-05	12.730	12.750	12.639	12.750	10.895	20,715
2022-12-02	12.750	13.009	12.719	12.920	11.040	28,495
2022-12-01	12.940	13.040	12.710	12.710	10.860	20,204
2022-11-30	12.840	12.980	12.720	12.880	11.006	2,724
2022-11-29	12.620	12.900	12.620	12.730	10.878	2,949
2022-11-28	12.360	12.420	12.180	12.240	10.459	3,391
2022-11-25	12.000	12.500	12.000	12.430	10.621	2,320
2022-11-24	11.720	12.000	11.720	11.850	10.126	3,560
2022-11-23	11.670	11.700	11.610	11.610	9.921	2,628
2022-11-22	11.630	11.700	11.623	11.630	9.938	1,297
2022-11-21	11.600	11.740	11.600	11.630	9.938	1,913
2022-11-18	11.460	11.600	11.334	11.500	9.827	1,820
2022-11-17	11.440	11.580	11.354	11.540	9.861	669
2022-11-16	11.400	11.400	11.322	11.340	9.690	6,410
2022-11-15	11.340	11.600	11.340	11.540	9.861	5,425
2022-11-14	11.300	11.300	11.140	11.170	9.545	4,671
2022-11-11	11.500	11.500	11.360	11.400	9.741	620
2022-11-10	11.359	11.460	11.359	11.440	9.775	387
2022-11-09	11.420	11.420	11.260	11.260	9.621	890
2022-11-08	11.500	11.540	11.459	11.460	9.792	4,094
2022-11-07	11.400	11.540	11.400	11.400	9.741	418
2022-11-04	11.185	11.380	11.185	11.280	9.639	1,036
2022-11-03	10.890	10.920	10.839	10.850	9.271	1,138
2022-11-02	10.580	10.939	10.500	10.740	9.177	4,782
2022-11-01	10.540	10.640	10.419	10.500	8.972	851
2022-10-31	10.580	10.680	10.438	10.480	8.955	456
2022-10-28	10.420	10.540	10.420	10.420	8.904	1,305
2022-10-27	10.225	10.360	10.224	10.350	8.844	1,709
2022-10-26	10.270	10.270	10.270	10.270	8.776	0
2022-10-25	10.250	10.320	10.100	10.270	8.776	2,007
2022-10-24	10.175	10.320	10.040	10.225	8.737	2,421
2022-10-21	10.195	10.195	10.055	10.055	8.592	1,013
2022-10-20	10.300	10.399	10.300	10.370	8.861	750
2022-10-19	10.180	10.301	10.180	10.190	8.707	1,840
2022-10-18	9.960	10.040	9.900	9.900	8.459	594
2022-10-17	10.020	10.020	9.940	10.015	8.558	645
2022-10-14	10.055	10.160	9.900	10.030	8.570	226
2022-10-13	9.820	10.080	9.810	10.010	8.553	1,956
2022-10-12	9.835	9.890	9.620	9.875	8.438	9,082

← NewerPage 17 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.