Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	30.600	30.900	28.500	30.150	29.315	1,310
2025-05-22	30.900	31.200	30.050	30.500	29.656	4,851
2025-05-21	31.025	31.750	30.750	31.025	30.166	1,708
2025-05-20	30.650	31.300	30.350	31.025	30.166	483
2025-05-19	30.750	31.450	30.600	31.125	30.263	297
2025-05-16	30.650	31.300	30.650	30.650	29.801	1,660
2025-05-15	30.700	30.900	30.050	30.350	29.510	2,810
2025-05-14	30.400	30.880	30.350	30.400	29.558	641
2025-05-13	29.800	30.500	29.800	30.500	29.656	5,242
2025-05-12	30.600	30.800	29.100	29.375	28.562	5,525
2025-05-09	30.750	30.950	30.400	30.600	29.753	447
2025-05-08	31.025	31.300	30.750	31.025	30.166	470
2025-05-07	31.825	31.850	30.500	30.500	29.656	35
2025-05-06	31.275	31.325	29.250	31.325	30.458	1,535
2025-05-02	30.450	32.350	30.400	32.200	30.409	650
2025-05-01	30.350	30.350	30.350	30.350	28.662	0
2025-04-30	31.025	31.150	29.950	30.350	28.662	4,750
2025-04-29	30.000	31.150	29.500	30.900	29.181	20,035
2025-04-28	29.675	29.900	29.250	29.725	28.072	11,511
2025-04-25	29.300	29.850	29.300	29.375	27.741	881
2025-04-24	28.700	29.225	28.700	29.225	27.600	2,865
2025-04-23	28.500	29.000	28.400	28.650	27.056	1,480
2025-04-22	28.300	28.680	27.950	28.400	26.820	692
2025-04-17	28.950	28.950	27.950	28.050	26.490	4,498
2025-04-16	28.450	29.000	24.050	28.650	27.056	3,090
2025-04-15	26.800	28.300	26.600	28.050	26.490	15,308
2025-04-14	26.750	27.000	26.350	26.750	25.262	7,938
2025-04-11	26.500	26.600	24.800	25.925	24.483	12,814
2025-04-10	27.775	28.700	25.575	25.575	24.153	2,992
2025-04-09	25.125	25.750	24.550	25.075	23.680	1,317
2025-04-08	25.175	26.300	24.800	25.475	24.058	15,553
2025-04-07	20.000	24.650	19.840	24.400	23.043	3,072
2025-04-04	25.600	25.600	23.000	24.100	22.760	1,859
2025-04-03	25.500	26.600	25.500	26.200	24.743	4,690
2025-04-02	26.250	26.450	25.600	26.100	24.648	15,778
2025-04-01	26.500	26.900	26.350	26.900	25.404	710
2025-03-31	26.550	27.200	26.050	26.100	24.648	68
2025-03-28	27.800	27.800	26.100	26.850	25.357	367
2025-03-27	28.000	28.150	26.200	27.725	26.183	2,646
2025-03-26	27.650	28.450	27.650	28.050	26.490	30,213
2025-03-25	27.725	28.150	27.175	27.175	25.664	613
2025-03-24	28.500	28.500	26.650	27.425	25.900	442
2025-03-21	28.200	28.850	28.200	28.200	26.632	6,116
2025-03-20	28.450	28.600	27.600	28.450	26.868	2,454
2025-03-19	30.150	31.150	28.200	28.600	27.009	9,727
2025-03-18	29.225	29.800	28.800	29.775	28.119	1,531
2025-03-17	29.025	29.900	28.250	28.850	27.245	15,380
2025-03-14	27.000	28.750	27.000	28.250	26.679	8,206
2025-03-13	26.550	27.350	26.350	26.850	25.357	2,387
2025-03-12	25.425	26.700	25.100	26.350	24.884	6,700
2025-03-11	25.075	25.500	25.000	25.225	23.822	1,116
2025-03-10	26.050	26.400	25.050	25.325	23.916	3,996
2025-03-07	25.575	26.450	25.300	26.100	24.648	3,457
2025-03-06	26.050	27.000	25.550	25.875	24.436	3,395
2025-03-05	23.700	26.500	23.700	25.675	24.247	16,287
2025-03-04	23.425	23.700	22.600	22.600	21.343	2,820
2025-03-03	23.500	23.850	23.500	23.725	22.405	841
2025-02-28	23.500	23.500	23.150	23.225	21.933	3,970
2025-02-27	23.100	23.750	23.100	23.675	22.358	4,612
2025-02-26	22.000	23.150	22.000	22.900	21.626	296

← NewerPage 7 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.