Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	37.200	38.400	37.200	38.000	38.000	1,082
2026-07-29	37.225	37.650	37.000	37.525	37.525	1,094
2026-07-28	37.425	37.550	36.900	37.076	37.076	1,560
2026-07-27	38.400	38.500	37.250	37.404	37.404	1,357
2026-07-24	38.700	38.700	37.600	38.000	38.000	689
2026-07-23	38.950	39.150	38.414	38.450	38.450	183
2026-07-22	39.275	39.450	38.925	39.175	39.175	1,393
2026-07-21	38.750	39.450	38.550	39.250	39.250	9,671
2026-07-20	38.850	39.400	38.500	38.650	38.650	413
2026-07-17	38.450	39.600	38.200	38.550	38.550	3,103
2026-07-16	39.325	39.750	38.650	38.950	38.950	35,310
2026-07-15	39.125	39.550	38.650	39.275	39.275	3,192
2026-07-14	38.650	39.050	38.400	38.750	38.750	4,109
2026-07-13	38.900	39.150	38.200	38.751	38.751	4,592
2026-07-10	39.375	40.025	38.450	39.325	39.325	9,754
2026-07-09	43.075	43.400	42.450	43.225	43.225	163
2026-07-08	43.425	44.350	42.700	42.900	42.900	341
2026-07-07	45.675	45.950	43.900	44.600	44.600	818
2026-07-06	45.675	46.000	45.500	45.750	45.750	276
2026-07-03	43.425	45.850	43.200	45.325	45.325	2,527
2026-07-02	44.150	44.450	43.000	43.325	43.325	7
2026-07-01	44.100	44.750	44.050	44.600	44.600	478
2026-06-30	44.700	45.000	44.000	44.250	44.250	1,489
2026-06-29	44.250	44.350	43.650	43.850	43.850	660
2026-06-26	46.200	46.500	44.550	44.900	44.900	2,125
2026-06-25	45.325	46.500	44.800	46.500	46.500	830
2026-06-24	45.025	45.900	44.150	45.125	45.125	6,771
2026-06-23	44.450	45.550	43.800	45.550	45.550	642
2026-06-22	44.450	45.250	44.000	45.050	45.050	3,616
2026-06-19	44.400	45.000	44.150	44.550	44.550	7,699
2026-06-18	45.475	45.650	44.500	44.600	44.600	799
2026-06-17	43.675	45.625	43.350	45.625	45.625	382
2026-06-16	43.425	44.950	43.300	43.950	43.950	754
2026-06-15	42.350	43.900	41.850	43.650	43.650	2,144
2026-06-12	40.200	41.375	39.500	40.950	40.950	1,033
2026-06-11	38.500	39.650	38.300	39.525	39.525	1,558
2026-06-10	38.400	39.450	37.600	39.175	39.175	2,350
2026-06-09	38.600	39.800	38.400	38.859	38.859	946
2026-06-08	37.475	39.050	37.100	38.910	38.910	6,747
2026-06-05	40.600	41.300	38.700	39.025	39.025	35,213
2026-06-04	40.100	41.050	40.000	40.700	40.700	13,259
2026-06-03	40.000	40.500	39.500	40.400	40.400	694
2026-06-02	40.350	40.500	39.700	40.000	40.000	16,747
2026-06-01	40.450	40.750	39.800	39.850	39.850	658
2026-05-29	38.700	40.900	38.300	40.500	40.500	35,448
2026-05-28	36.800	39.100	36.800	38.600	38.600	2,355
2026-05-27	35.525	36.650	34.650	36.350	36.350	926
2026-05-26	35.625	35.750	35.200	35.200	35.200	539
2026-05-22	34.500	34.750	33.600	33.775	33.775	125
2026-05-21	34.050	35.150	33.750	34.000	34.000	782
2026-05-20	34.550	34.800	34.000	34.000	34.000	11,684
2026-05-19	34.850	35.500	34.300	34.300	34.300	1,041
2026-05-18	35.625	35.950	34.650	35.044	35.044	17,722
2026-05-15	36.200	36.800	35.800	36.000	36.000	37,328
2026-05-14	37.875	38.150	36.150	36.400	36.400	11,394
2026-05-13	38.750	39.000	37.500	37.525	37.525	189
2026-05-12	38.900	39.250	38.300	38.750	38.750	3,014
2026-05-11	39.025	39.650	38.600	39.125	39.125	2,695
2026-05-08	39.775	39.950	39.200	39.725	39.725	915
2026-05-07	40.000	40.400	39.700	40.300	40.300	1,950

← NewerPage 2 of 3 · 127 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.