Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	12.530	12.600	12.220	12.260	10.067	5,758
2022-04-19	11.734	12.510	11.734	12.510	10.273	6,417
2022-04-14	11.760	11.760	11.644	11.670	9.583	2,989
2022-04-13	11.460	11.763	11.458	11.650	9.566	2,883
2022-04-12	11.400	11.600	11.300	11.500	9.443	2,499
2022-04-11	11.583	11.583	11.420	11.420	9.378	2,431
2022-04-08	11.520	11.690	11.520	11.690	9.599	2,554
2022-04-07	11.186	11.186	11.020	11.090	9.107	2,097
2022-04-06	11.170	11.170	11.136	11.170	9.172	396
2022-04-05	11.660	11.660	11.150	11.150	9.156	2,814
2022-04-04	11.650	11.740	11.480	11.730	9.632	4,505
2022-04-01	11.660	11.660	11.399	11.610	9.534	1,450
2022-03-31	11.890	11.930	11.810	11.930	9.796	872
2022-03-30	12.000	12.060	11.800	11.930	9.796	2,403
2022-03-29	11.890	12.120	11.740	12.100	9.936	13,950
2022-03-28	11.660	11.810	11.660	11.810	9.698	2,388
2022-03-25	11.500	11.660	11.500	11.610	9.534	4,330
2022-03-24	11.660	11.660	11.380	11.420	9.378	2,774
2022-03-23	11.710	11.760	11.674	11.730	9.632	3,195
2022-03-22	11.630	11.800	11.618	11.630	9.550	2,064
2022-03-21	11.710	11.720	11.540	11.540	9.476	2,525
2022-03-18	11.730	11.770	11.600	11.770	9.665	4,075
2022-03-17	11.870	12.000	11.765	11.810	9.698	3,170
2022-03-16	11.500	11.710	11.500	11.710	9.616	6,550
2022-03-15	11.225	11.225	11.184	11.220	9.213	1,801
2022-03-14	11.213	11.520	11.213	11.260	9.246	4,405
2022-03-11	11.150	11.260	11.000	11.050	9.074	17,025
2022-03-10	11.177	11.177	10.840	10.950	8.992	8,434
2022-03-09	10.870	11.119	10.860	10.990	9.025	2,865
2022-03-08	10.360	10.466	10.360	10.440	8.573	3,413
2022-03-07	10.426	10.426	9.930	10.115	8.306	5,007
2022-03-04	11.100	11.100	10.580	10.660	8.754	5,507
2022-03-03	11.850	11.920	11.440	11.460	9.410	8,408
2022-03-02	11.650	11.681	11.340	11.670	9.583	3,771
2022-03-01	12.360	12.360	11.560	11.610	9.534	7,172
2022-02-28	11.630	11.940	11.460	11.810	9.698	3,243
2022-02-25	11.580	12.000	11.400	11.910	9.780	2,195
2022-02-24	11.720	11.720	11.220	11.440	9.394	4,339
2022-02-23	12.200	12.200	12.020	12.080	9.920	1,873
2022-02-22	12.260	12.410	12.220	12.410	10.191	3,529
2022-02-21	12.420	12.420	12.374	12.380	10.166	68
2022-02-18	13.140	13.195	13.000	13.020	10.691	2,051
2022-02-17	13.310	13.460	13.105	13.120	10.774	4,621
2022-02-16	13.220	13.340	13.220	13.310	10.930	2,035
2022-02-15	12.840	13.180	12.840	13.180	10.823	1,569
2022-02-14	13.140	13.140	12.700	12.820	10.527	2,760
2022-02-11	13.330	13.380	13.330	13.330	10.946	2,746
2022-02-10	13.350	13.480	13.280	13.350	10.962	1,551
2022-02-09	13.000	13.360	13.000	13.310	10.930	711
2022-02-08	12.800	12.980	12.800	12.920	10.609	2,325
2022-02-07	12.620	12.780	12.620	12.670	10.404	2,490
2022-02-04	12.800	12.800	12.460	12.510	10.273	5,981
2022-02-03	12.770	12.847	12.710	12.710	10.437	1,202
2022-02-02	12.782	12.927	12.782	12.900	10.593	500
2022-02-01	12.650	12.740	12.628	12.650	10.388	785
2022-01-31	12.540	12.540	12.410	12.410	10.191	1,031
2022-01-28	12.490	12.504	12.220	12.360	10.149	2,044
2022-01-27	12.410	12.580	12.340	12.450	10.223	1,546
2022-01-26	12.440	12.720	12.440	12.490	10.256	2,131
2022-01-25	12.220	12.387	12.220	12.280	10.084	3,763

← NewerPage 20 of 22 · 1,270 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.