Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	39.175	39.950	38.500	39.725	39.725	1,380
2026-05-05	37.775	38.400	37.150	38.400	38.400	1,455
2026-05-01	39.375	39.375	39.375	39.375	38.285	0
2026-04-30	38.350	39.450	38.300	39.375	38.285	181
2026-04-29	38.550	38.700	38.350	38.500	37.434	901
2026-04-28	38.400	38.600	37.900	38.200	37.142	1,136
2026-04-27	39.025	39.300	38.000	38.400	37.337	2,752
2026-04-24	40.150	40.500	37.850	38.150	37.094	615
2026-04-23	40.250	40.500	37.000	40.100	38.990	551
2026-04-22	40.550	41.250	40.300	40.550	39.427	434
2026-04-21	40.000	40.800	39.950	40.500	39.379	366
2026-04-20	39.525	40.050	39.200	40.000	38.893	117,030
2026-04-17	39.425	40.550	38.850	40.200	39.087	23,108
2026-04-16	39.275	39.800	39.000	39.275	38.188	489
2026-04-15	40.250	40.500	39.350	39.675	38.577	2,117
2026-04-14	40.300	40.750	40.125	40.700	39.573	1,043
2026-04-13	39.775	40.300	39.450	39.825	38.722	809
2026-04-10	40.000	41.400	39.450	40.800	39.670	3,924
2026-04-09	39.075	39.800	38.800	39.425	38.334	503
2026-04-08	37.875	39.337	37.850	39.125	38.042	118,488
2026-04-07	37.125	37.600	36.200	36.200	35.198	895
2026-04-02	36.700	37.200	36.100	36.800	35.781	5,542
2026-04-01	36.450	37.650	36.100	37.475	36.438	670
2026-03-31	35.225	36.450	34.950	36.150	35.149	2,207
2026-03-30	33.425	34.600	33.250	34.200	33.253	1,709
2026-03-27	34.400	34.500	33.350	33.625	32.694	804
2026-03-26	34.900	35.300	33.700	34.550	33.593	637
2026-03-25	34.500	35.400	34.500	35.325	34.347	2,643
2026-03-24	34.850	34.900	33.950	34.400	33.448	1,639
2026-03-23	32.450	35.200	31.650	34.750	33.788	2,600
2026-03-20	35.125	35.700	33.950	34.150	33.205	1,369
2026-03-19	36.100	36.450	34.600	34.850	33.885	444
2026-03-18	36.550	37.500	36.300	36.500	35.490	27,506
2026-03-17	35.800	36.600	35.800	36.550	35.538	3,028
2026-03-16	36.250	36.250	35.675	35.675	34.687	7,828
2026-03-13	37.025	37.050	36.300	36.300	35.295	12
2026-03-12	38.250	38.250	37.200	37.625	36.583	62,712
2026-03-11	38.550	38.750	38.000	38.450	37.386	1,831
2026-03-10	38.500	39.450	38.500	39.225	38.139	59,169
2026-03-09	37.225	37.850	36.050	37.425	36.389	952
2026-03-06	37.575	38.950	37.500	38.650	37.580	162,493
2026-03-05	39.225	39.950	38.700	38.850	37.774	8,975
2026-03-04	38.950	39.550	37.850	38.650	37.580	96,661
2026-03-03	38.500	38.500	37.850	38.200	37.142	260
2026-03-02	37.475	39.400	36.100	39.025	37.945	3,780
2026-02-27	39.425	40.000	38.900	39.175	38.090	115
2026-02-26	40.000	40.400	38.750	38.950	37.872	19,868
2026-02-25	39.675	40.400	39.450	40.050	38.941	389
2026-02-24	40.100	40.300	39.400	39.775	38.674	285
2026-02-23	40.200	40.525	36.050	40.200	39.087	303
2026-02-20	39.300	40.750	39.300	40.350	39.233	53,302
2026-02-19	38.650	39.775	38.150	39.775	38.674	88,293
2026-02-18	38.950	39.600	38.300	38.750	37.677	1,344
2026-02-17	39.825	40.050	36.600	38.550	37.483	10,348
2026-02-16	38.500	40.000	38.500	40.000	38.893	28,986
2026-02-13	37.825	38.350	37.150	38.150	37.094	33,302
2026-02-12	38.700	39.450	37.700	37.825	36.778	6,344
2026-02-11	37.775	38.600	37.650	38.550	37.483	29,960
2026-02-10	37.575	38.150	37.450	37.775	36.729	58,688
2026-02-09	36.800	37.900	36.750	37.575	36.535	47,035

← NewerPage 3 of 22 · 1,269 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.