Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	12.560	12.560	12.060	12.260	10.067	11,475
2022-01-21	13.160	13.160	12.759	12.880	10.576	6,076
2022-01-20	13.410	13.420	13.300	13.370	10.979	2,649
2022-01-19	13.330	13.467	13.330	13.330	10.946	3,022
2022-01-18	13.350	13.380	13.180	13.230	10.864	6,075
2022-01-17	13.480	13.480	13.380	13.390	10.995	4,110
2022-01-14	13.450	13.560	13.385	13.430	11.028	5,668
2022-01-13	13.480	13.550	13.480	13.550	11.127	4,239
2022-01-12	13.410	13.480	13.380	13.470	11.061	1,970
2022-01-11	13.080	13.440	13.040	13.330	10.946	2,544
2022-01-10	13.080	13.080	12.940	13.020	10.691	1,676
2022-01-07	13.310	13.400	13.120	13.250	10.880	2,898
2022-01-06	13.341	13.341	13.290	13.290	10.913	2,538
2022-01-05	13.720	13.760	13.460	13.530	11.110	2,497
2022-01-04	13.740	13.807	13.720	13.740	11.283	9,422
2021-12-31	13.550	13.550	13.550	13.550	11.127	0
2021-12-30	13.640	13.760	13.460	13.550	11.127	6,699
2021-12-29	13.550	13.700	13.520	13.550	11.127	3,347
2021-12-24	13.140	13.140	13.140	13.140	10.790	0
2021-12-23	13.000	13.261	13.000	13.140	10.790	5,190
2021-12-22	12.900	13.000	12.780	12.860	10.560	3,931
2021-12-21	12.815	12.900	12.815	12.840	10.544	11,574
2021-12-20	12.710	12.760	12.580	12.630	10.371	5,392
2021-12-17	12.710	12.900	12.700	12.730	10.453	9,296
2021-12-16	12.600	12.840	12.600	12.770	10.486	4,782
2021-12-15	12.860	12.880	12.520	12.650	10.388	5,840
2021-12-14	12.620	12.920	12.620	12.730	10.453	10,536
2021-12-13	12.840	12.840	12.539	12.690	10.420	3,708
2021-12-10	12.880	13.000	12.760	12.880	10.576	2,315
2021-12-09	12.920	12.960	12.805	12.840	10.544	23,191
2021-12-08	13.160	13.160	12.720	12.880	10.576	34,402
2021-12-07	13.149	13.230	13.149	13.230	10.864	1,769
2021-12-06	12.980	13.040	12.834	12.860	10.560	8,870
2021-12-03	12.860	12.860	12.860	12.860	10.560	6,160
2021-12-02	12.730	12.995	12.720	12.840	10.544	9,969
2021-12-01	12.380	12.780	12.380	12.770	10.486	13,839
2021-11-30	12.120	12.280	11.740	12.280	10.084	24,163
2021-11-29	11.920	12.080	11.920	12.080	9.920	6,234
2021-11-26	12.080	12.080	11.740	11.830	9.714	8,540
2021-11-25	12.280	12.300	12.200	12.200	10.018	2,987
2021-11-24	12.430	12.499	12.260	12.380	10.166	3,127
2021-11-23	12.380	12.530	12.180	12.530	10.289	4,462
2021-11-22	12.320	12.480	12.303	12.430	10.207	6,198
2021-11-19	12.480	12.480	12.320	12.380	10.166	1,449
2021-11-18	12.723	12.723	12.540	12.610	10.355	3,899
2021-11-17	12.845	12.845	12.760	12.800	10.511	1,764
2021-11-16	13.160	13.180	12.800	12.960	10.642	5,196
2021-11-15	12.860	13.061	12.860	12.980	10.659	17,329
2021-11-12	12.630	12.780	12.600	12.750	10.470	5,197
2021-11-11	12.470	12.660	12.420	12.630	10.371	6,124
2021-11-10	12.380	12.500	12.340	12.360	10.149	53,584
2021-11-09	12.320	12.430	12.300	12.430	10.207	22,898
2021-11-08	12.410	12.440	12.240	12.300	10.100	100,685
2021-11-05	12.340	12.420	12.260	12.360	10.149	19,369
2021-11-04	12.240	12.410	12.000	12.410	10.191	1,328,184
2021-11-03	12.510	12.600	12.420	12.570	10.322	3,038
2021-11-02	12.340	12.460	12.340	12.410	10.191	24,179
2021-11-01	12.400	12.400	12.220	12.220	10.035	5,960
2021-10-29	12.280	12.470	12.200	12.470	10.240	22,912
2021-10-28	12.400	12.400	12.180	12.200	10.018	11,103

← NewerPage 21 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.