Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	22.650	22.800	21.350	22.050	20.824	3,028
2025-02-24	23.175	23.250	22.550	22.550	21.296	435
2025-02-21	23.225	23.800	22.900	22.900	21.626	816
2025-02-20	22.300	23.680	22.300	23.375	22.075	5,143
2025-02-19	22.550	22.700	22.200	22.500	21.249	496
2025-02-18	22.200	22.600	22.200	22.400	21.154	2,840
2025-02-17	21.550	22.250	21.550	22.100	20.871	464
2025-02-14	21.425	22.000	21.400	21.625	20.422	428
2025-02-13	20.650	21.950	20.450	21.525	20.328	270
2025-02-12	20.300	20.700	20.300	20.455	19.317	65
2025-02-11	20.490	20.550	20.200	20.300	19.171	196
2025-02-10	20.600	20.750	20.500	20.600	19.454	321
2025-02-07	20.700	21.100	20.450	20.750	19.596	14,525
2025-02-06	20.050	20.550	20.050	20.310	19.180	5,128
2025-02-05	19.630	19.630	18.720	19.630	18.538	67
2025-02-04	19.810	19.980	19.600	19.730	18.633	118
2025-02-03	19.855	20.000	19.640	19.730	18.633	2,157
2025-01-31	20.300	20.400	20.300	20.355	19.223	387
2025-01-30	20.055	20.100	20.000	20.010	18.897	782
2025-01-29	19.360	20.150	19.360	19.920	18.812	599
2025-01-28	19.030	19.260	18.740	19.090	18.028	12,066
2025-01-27	19.720	19.940	19.480	19.480	18.397	55
2025-01-24	19.530	20.500	19.260	20.065	18.949	2,053
2025-01-23	19.360	19.680	19.360	19.360	18.283	190
2025-01-22	19.160	19.660	19.160	19.260	18.189	314
2025-01-21	18.660	19.200	18.600	19.200	18.132	259
2025-01-20	18.320	18.820	18.320	18.810	17.764	611
2025-01-17	18.290	18.290	18.290	18.290	17.273	0
2025-01-16	17.860	17.860	17.860	17.860	16.867	30
2025-01-15	18.190	19.000	18.000	18.090	17.084	288
2025-01-14	18.110	18.180	15.060	18.070	17.065	31
2025-01-13	17.820	17.820	17.460	17.550	16.574	6
2025-01-10	17.760	17.860	17.760	17.760	16.772	3,126
2025-01-09	17.880	17.880	17.880	17.880	16.886	0
2025-01-08	18.050	18.140	17.760	17.760	16.772	6
2025-01-07	18.130	18.130	18.130	18.130	17.122	0
2025-01-06	18.320	18.580	18.320	18.420	17.395	258
2025-01-03	17.960	17.960	17.960	17.960	16.961	0
2025-01-02	17.840	18.090	17.800	18.090	17.084	3
2024-12-31	17.920	17.920	17.920	17.920	16.923	0
2024-12-30	17.920	18.220	17.920	17.920	16.923	375
2024-12-27	17.740	18.030	17.600	18.030	17.027	77
2024-12-24	17.290	17.290	17.290	17.290	16.328	0
2024-12-23	17.240	17.290	17.240	17.290	16.328	1
2024-12-20	17.210	17.210	17.020	17.210	16.253	2,503
2024-12-19	17.580	17.580	17.250	17.250	16.291	301
2024-12-18	17.820	17.880	17.820	17.860	16.867	427
2024-12-17	17.530	17.800	16.600	17.640	16.659	315
2024-12-16	18.170	18.560	17.720	17.800	16.810	97
2024-12-13	18.310	18.580	18.310	18.310	17.292	5
2024-12-12	18.270	18.560	17.980	18.290	17.273	3,168
2024-12-11	18.050	18.400	18.000	18.330	17.311	1,199
2024-12-10	17.960	18.240	17.920	18.070	17.065	397
2024-12-09	17.740	18.340	17.600	18.010	17.008	5,766
2024-12-06	17.280	17.940	17.280	17.550	16.574	1,869
2024-12-05	17.040	17.220	17.040	17.040	16.092	62
2024-12-04	16.320	17.020	16.300	16.610	15.686	22
2024-12-03	15.860	16.320	15.860	16.180	15.280	9
2024-12-02	15.930	15.930	15.930	15.930	15.044	0
2024-11-29	15.930	16.000	15.930	15.930	15.044	15

← NewerPage 8 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.