Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	15.690	16.000	15.600	16.000	15.110	28
2024-11-27	15.580	15.580	14.840	15.580	14.713	1
2024-11-26	15.750	15.860	15.500	15.540	14.676	12
2024-11-25	15.730	15.950	15.620	15.950	15.063	7
2024-11-22	15.580	15.750	15.580	15.750	14.874	24
2024-11-21	15.130	15.130	15.130	15.130	14.288	0
2024-11-20	15.220	15.420	15.220	15.420	14.562	14
2024-11-19	15.030	15.030	15.030	15.030	14.194	0
2024-11-18	15.150	15.150	15.040	15.150	14.307	5
2024-11-15	14.720	15.360	14.720	15.050	14.213	2
2024-11-14	14.910	14.910	14.910	14.910	14.081	0
2024-11-13	14.780	14.950	14.780	14.950	14.119	1
2024-11-12	15.000	15.000	13.000	14.870	14.043	28
2024-11-11	14.920	15.160	14.920	15.090	14.251	68
2024-11-08	14.830	14.830	14.830	14.830	14.005	0
2024-11-07	14.680	14.680	14.680	14.680	13.864	0
2024-11-06	14.560	14.560	14.560	14.560	13.750	0
2024-11-05	14.270	14.270	14.270	14.270	13.476	0
2024-11-04	14.200	14.420	14.200	14.210	13.420	9
2024-11-01	14.560	14.820	14.350	14.350	13.552	5
2024-10-31	14.560	14.560	14.560	14.560	13.750	0
2024-10-30	14.660	14.660	14.660	14.660	13.845	0
2024-10-29	14.920	14.920	14.870	14.870	14.043	1
2024-10-28	14.950	15.100	14.840	15.050	14.213	793
2024-10-25	14.910	14.970	14.820	14.970	14.137	1,542
2024-10-24	14.870	14.870	14.870	14.870	14.043	0
2024-10-23	14.930	14.930	14.930	14.930	14.100	0
2024-10-22	15.170	15.170	15.170	15.170	14.326	0
2024-10-21	14.940	14.940	14.870	14.870	14.043	1
2024-10-18	15.170	15.170	15.170	15.170	14.326	0
2024-10-17	15.160	15.260	15.160	15.260	14.411	509
2024-10-16	14.870	14.980	14.830	14.830	14.005	2
2024-10-15	14.850	15.060	14.850	14.850	14.024	9
2024-10-14	14.930	14.930	14.930	14.930	14.100	0
2024-10-11	14.830	14.830	14.830	14.830	14.005	0
2024-10-10	14.800	14.950	14.800	14.950	14.119	9
2024-10-09	14.420	14.420	14.420	14.420	13.618	0
2024-10-08	13.780	13.780	13.780	13.780	13.014	0
2024-10-07	13.880	13.880	13.880	13.880	13.108	0
2024-10-04	13.410	13.500	13.410	13.410	12.664	114
2024-10-03	13.470	13.470	13.470	13.470	12.721	0
2024-10-02	13.550	13.550	13.550	13.550	12.796	0
2024-10-01	13.530	13.530	13.530	13.530	12.777	0
2024-09-30	13.700	13.700	13.600	13.600	12.844	34
2024-09-27	13.410	13.410	13.410	13.410	12.664	0
2024-09-26	13.310	13.310	13.310	13.310	12.570	0
2024-09-25	13.180	13.180	13.140	13.140	12.409	1
2024-09-24	13.720	13.720	13.560	13.680	12.919	319
2024-09-23	14.090	14.090	14.090	14.090	13.306	0
2024-09-20	14.150	14.150	14.150	14.150	13.363	0
2024-09-19	14.250	14.250	14.250	14.250	13.457	0
2024-09-18	14.150	14.190	14.060	14.190	13.401	6
2024-09-17	14.000	14.270	14.000	14.270	13.476	19
2024-09-16	13.700	13.760	13.700	13.760	12.995	8
2024-09-13	13.470	13.560	13.470	13.470	12.721	1
2024-09-12	13.230	13.280	13.060	13.060	12.334	2
2024-09-11	13.300	13.410	13.300	13.410	12.664	13
2024-09-10	13.180	13.180	13.180	13.180	12.447	0
2024-09-09	13.180	13.180	13.180	13.180	12.447	0
2024-09-06	13.230	13.480	13.160	13.160	12.428	219

← NewerPage 9 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.