Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	11.790	11.920	11.790	11.790	10.074	842
2022-07-15	11.440	11.620	11.419	11.610	9.921	2,903
2022-07-14	11.660	11.660	11.340	11.460	9.792	3,301
2022-07-13	12.060	12.060	11.790	11.790	10.074	3,790
2022-07-12	12.100	12.280	12.040	12.140	10.373	2,892
2022-07-11	12.100	12.560	12.100	12.240	10.459	4,641
2022-07-08	12.191	12.360	12.191	12.320	10.527	1,771
2022-07-07	11.620	11.860	11.620	11.730	10.023	2,354
2022-07-06	11.680	11.680	11.420	11.500	9.827	8,718
2022-07-05	11.540	11.600	11.336	11.500	9.827	2,712
2022-07-04	11.670	11.680	11.420	11.420	9.758	2,194
2022-07-01	12.180	12.180	11.699	11.770	10.057	793
2022-06-30	12.320	12.320	12.140	12.240	10.459	4,147
2022-06-29	12.600	12.600	12.380	12.570	10.741	4,463
2022-06-28	12.450	12.680	12.320	12.670	10.826	8,466
2022-06-27	12.510	12.580	12.140	12.430	10.621	8,110
2022-06-24	11.997	12.320	11.997	12.240	10.459	3,684
2022-06-23	11.750	11.750	11.620	11.750	10.040	8,261
2022-06-22	12.820	12.820	12.340	12.820	10.527	7,678
2022-06-21	12.770	13.080	12.740	12.920	10.609	368
2022-06-20	12.736	12.800	12.736	12.750	10.470	2,570
2022-06-17	12.860	12.900	12.730	12.730	10.453	9,564
2022-06-16	12.900	12.900	12.590	12.590	10.338	9,216
2022-06-15	12.920	13.400	12.740	13.250	10.880	6,292
2022-06-14	12.610	12.759	12.520	12.570	10.322	5,569
2022-06-13	12.611	12.611	12.540	12.570	10.322	1,043
2022-06-10	13.380	13.380	13.020	13.060	10.724	3,397
2022-06-09	13.660	13.660	13.460	13.600	11.168	8,440
2022-06-08	13.680	14.000	13.680	13.820	11.348	5,854
2022-06-07	13.390	13.940	13.360	13.530	11.110	13,107
2022-06-06	12.900	12.900	12.900	12.900	10.593	0
2022-06-01	12.610	12.900	12.600	12.900	10.593	10,842
2022-05-31	12.530	12.650	12.379	12.650	10.388	25,762
2022-05-30	12.490	12.527	12.380	12.470	10.240	4,845
2022-05-27	12.430	12.460	12.340	12.360	10.149	7,770
2022-05-26	12.395	12.500	12.395	12.470	10.240	4,428
2022-05-25	12.410	12.480	12.259	12.470	10.240	2,889
2022-05-24	12.200	12.480	12.200	12.470	10.240	2,087
2022-05-23	12.380	12.500	12.220	12.410	10.191	3,211
2022-05-20	12.400	12.400	12.060	12.100	9.936	3,552
2022-05-19	12.320	12.480	12.320	12.450	10.223	7,273
2022-05-18	12.180	12.400	12.180	12.180	10.002	7,165
2022-05-17	12.100	12.140	12.060	12.060	9.903	1,558
2022-05-16	12.260	12.260	12.080	12.080	9.920	4,341
2022-05-13	12.198	12.440	12.198	12.380	10.166	3,786
2022-05-12	11.720	12.140	11.720	12.080	9.920	4,271
2022-05-11	11.820	12.120	11.820	12.020	9.870	1,135
2022-05-10	11.766	11.766	11.360	11.710	9.616	7,169
2022-05-09	11.710	11.840	11.540	11.650	9.566	4,605
2022-05-06	12.040	12.040	11.680	11.690	9.599	7,043
2022-05-05	12.200	12.200	11.880	11.950	9.813	739
2022-05-04	12.260	12.260	12.200	12.220	10.035	1,209
2022-05-03	12.240	12.518	12.240	12.280	10.084	517
2022-04-29	12.410	12.480	12.080	12.100	9.936	13,561
2022-04-28	12.174	12.580	12.174	12.280	10.084	3,171
2022-04-27	11.770	11.840	11.700	11.790	9.681	6,507
2022-04-26	12.160	12.160	11.760	11.870	9.747	4,472
2022-04-25	12.160	12.320	12.160	12.160	9.985	2,905
2022-04-22	12.670	12.720	12.258	12.360	10.149	1,779
2022-04-21	12.480	12.750	12.480	12.750	10.470	3,578

← NewerPage 19 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.