Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	9.835	9.890	9.620	9.875	8.438	9,082
2022-10-11	9.538	9.865	9.538	9.800	8.374	2,797
2022-10-10	9.525	9.620	9.360	9.360	7.998	1,638
2022-10-07	9.490	9.490	9.385	9.425	8.054	2,666
2022-10-06	9.525	9.525	9.341	9.525	8.139	540
2022-10-05	9.495	9.495	9.430	9.495	8.113	155
2022-10-04	9.475	9.511	9.475	9.475	8.096	63
2022-10-03	9.100	9.400	9.100	9.300	7.947	2,125
2022-09-30	9.095	9.160	9.050	9.095	7.772	2,197
2022-09-29	9.180	9.180	9.010	9.035	7.720	1,157
2022-09-28	9.310	9.310	9.210	9.300	7.947	377
2022-09-27	9.740	9.740	9.600	9.740	8.323	210
2022-09-26	9.800	9.800	9.660	9.785	8.361	2,752
2022-09-23	9.999	9.999	9.710	9.820	8.391	489
2022-09-22	10.095	10.095	10.010	10.095	8.626	71
2022-09-21	10.360	10.360	10.260	10.330	8.827	839
2022-09-20	10.575	10.575	10.250	10.250	8.758	153
2022-09-16	10.950	10.950	10.900	10.950	9.357	942
2022-09-15	10.990	11.080	10.880	11.030	9.425	1,654
2022-09-14	11.070	11.070	10.930	10.930	9.339	1,032
2022-09-13	11.223	11.223	11.040	11.130	9.510	1,207
2022-09-12	11.260	11.320	11.220	11.220	9.587	828
2022-09-09	11.176	11.280	11.176	11.200	9.570	1,635
2022-09-08	11.260	11.301	10.900	10.970	9.374	1,769
2022-09-07	11.200	11.300	11.200	11.200	9.570	793
2022-09-06	10.990	11.200	10.950	11.200	9.570	225
2022-09-05	11.090	11.100	10.881	10.950	9.357	151
2022-09-02	11.050	11.160	10.900	11.030	9.425	317
2022-09-01	11.480	11.540	10.930	10.930	9.339	1,533
2022-08-31	11.440	11.440	11.432	11.440	9.775	318
2022-08-30	11.980	11.980	11.560	11.650	9.955	219
2022-08-26	11.950	12.080	11.760	11.890	10.160	1,516
2022-08-25	12.000	12.040	11.920	12.040	10.288	327
2022-08-24	11.930	11.930	11.840	11.930	10.194	903
2022-08-23	11.870	11.940	11.870	11.870	10.143	630
2022-08-22	11.830	11.830	11.760	11.830	10.109	1,411
2022-08-19	12.000	12.000	11.820	11.970	10.228	1,103
2022-08-18	12.160	12.160	12.011	12.160	10.391	18
2022-08-17	12.300	12.380	12.140	12.200	10.425	2,456
2022-08-16	12.300	12.380	12.240	12.340	10.544	2,143
2022-08-15	12.320	12.340	12.220	12.300	10.510	1,414
2022-08-12	12.300	12.381	12.300	12.360	10.561	1,268
2022-08-11	12.320	12.420	12.320	12.320	10.527	458
2022-08-10	12.240	12.460	12.200	12.320	10.527	1,190
2022-08-09	12.320	12.340	12.061	12.140	10.373	1,662
2022-08-08	12.340	12.340	12.240	12.340	10.544	939
2022-08-05	12.300	12.460	12.300	12.380	10.578	2,936
2022-08-04	12.200	12.340	12.200	12.340	10.544	1,946
2022-08-03	12.120	12.200	12.100	12.100	10.339	499
2022-08-02	12.080	12.200	11.920	12.060	10.305	1,983
2022-08-01	12.040	12.280	12.040	12.120	10.356	903
2022-07-29	12.121	12.200	12.121	12.180	10.408	479
2022-07-28	11.950	11.980	11.950	11.950	10.211	618
2022-07-27	11.770	11.839	11.770	11.770	10.057	1,396
2022-07-26	11.780	11.780	11.650	11.650	9.955	1,585
2022-07-25	11.970	12.200	11.910	11.910	10.177	750
2022-07-22	11.950	11.950	11.900	11.950	10.211	308
2022-07-21	12.020	12.120	11.794	12.000	10.254	998
2022-07-20	12.180	12.260	11.820	11.930	10.194	785
2022-07-19	11.880	12.300	11.880	12.160	10.391	1,356

← NewerPage 18 of 22 · 1,263 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.