Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	30.300	30.550	30.100	30.350	29.510	617
2025-08-15	30.150	30.550	29.800	30.150	29.315	844
2025-08-14	30.300	30.400	29.600	29.925	29.097	8,364
2025-08-13	30.150	30.700	30.000	30.300	29.461	44,435
2025-08-12	29.850	30.200	29.850	30.150	29.315	40,068
2025-08-11	29.775	30.100	29.400	29.725	28.902	3,448
2025-08-08	29.725	30.050	29.550	29.875	29.048	90
2025-08-07	28.700	29.850	28.300	29.475	28.659	21
2025-08-06	28.750	29.250	28.450	28.800	28.003	13
2025-08-05	29.025	29.400	28.500	28.650	27.857	939
2025-08-04	28.750	29.400	28.350	28.650	27.857	159
2025-08-01	29.275	29.700	28.350	28.450	27.662	437
2025-07-31	29.600	29.950	29.600	29.875	29.048	346
2025-07-30	29.325	29.675	28.950	29.675	28.853	143
2025-07-29	29.100	29.650	29.100	29.275	28.465	208
2025-07-28	29.475	29.800	29.125	29.125	28.319	521
2025-07-25	29.625	29.800	29.150	29.475	28.659	422
2025-07-24	29.125	30.100	28.950	29.675	28.853	4,536
2025-07-23	28.900	29.150	28.800	28.950	28.149	3
2025-07-22	29.325	29.550	28.550	28.700	27.905	88
2025-07-21	30.050	30.350	29.300	29.575	28.756	27,893
2025-07-18	29.875	30.150	29.700	29.825	28.999	10,427
2025-07-17	29.675	30.150	29.500	29.825	28.999	356
2025-07-16	29.525	29.850	29.400	29.525	28.708	112
2025-07-15	29.475	29.950	29.350	29.825	28.999	7,714
2025-07-14	29.375	29.650	28.850	29.425	28.610	307
2025-07-11	29.475	30.100	29.400	29.575	28.756	1,179
2025-07-10	29.425	30.100	29.300	30.050	29.218	15,658
2025-07-09	28.850	29.575	28.600	29.425	28.610	4,734
2025-07-08	28.700	29.400	28.700	29.075	28.270	1,178
2025-07-07	27.825	28.950	27.750	28.750	27.954	4,917
2025-07-04	28.350	28.400	27.700	28.050	27.273	190
2025-07-03	28.100	28.350	28.000	28.100	27.322	835
2025-07-02	27.800	28.250	27.800	28.000	27.225	80
2025-07-01	28.150	28.300	27.750	28.050	27.273	370
2025-06-30	28.100	28.350	27.750	28.100	27.322	341
2025-06-27	28.450	28.850	27.800	28.050	27.273	3,519
2025-06-26	26.950	28.300	26.800	28.200	27.419	20,811
2025-06-25	27.175	27.550	26.900	27.075	26.325	55
2025-06-24	26.700	27.100	26.350	27.025	26.277	28,082
2025-06-23	26.000	26.600	25.800	26.500	25.766	8,604
2025-06-20	27.075	27.200	26.750	26.750	26.009	8,490
2025-06-19	27.325	27.450	26.950	26.950	26.204	42,496
2025-06-18	28.400	28.500	26.500	27.275	26.520	1,727,532
2025-06-17	27.775	28.750	27.550	28.400	27.614	465
2025-06-16	28.600	29.050	28.100	28.200	27.419	121
2025-06-13	28.600	29.100	28.300	28.750	27.954	580
2025-06-12	29.025	29.150	28.400	28.600	27.808	1,489
2025-06-11	28.650	29.250	28.450	28.950	28.149	16,478
2025-06-10	29.025	29.200	28.400	28.800	28.003	276
2025-06-09	28.750	29.050	28.350	28.650	27.857	986
2025-06-06	28.150	29.000	28.050	28.700	27.905	723
2025-06-05	28.200	28.300	26.050	28.050	27.273	4,346
2025-06-04	29.375	29.650	28.050	28.500	27.711	6,216
2025-06-03	29.375	29.850	29.050	29.625	28.805	861
2025-06-02	28.900	29.500	28.400	29.225	28.416	4,605
2025-05-30	29.475	29.700	29.100	29.575	28.756	9,302
2025-05-29	30.200	30.350	29.650	29.675	28.853	18
2025-05-28	30.900	30.950	29.450	29.775	28.951	6,797
2025-05-27	30.750	31.450	30.750	31.075	30.215	465

← NewerPage 6 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.