PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	13.300	13.480	13.220	13.480	13.480	4,893
2024-03-11	13.420	13.440	13.200	13.220	13.220	11,512
2024-03-08	13.400	13.560	13.260	13.560	13.560	19,532
2024-03-07	13.580	13.680	13.420	13.420	13.420	9,938
2024-03-06	13.820	13.820	13.620	13.760	13.760	8,453
2024-03-05	13.500	13.960	13.460	13.820	13.820	16,723
2024-03-04	13.900	13.900	13.300	13.400	13.400	29,804
2024-03-01	13.560	13.900	13.560	13.900	13.900	14,281
2024-02-29	13.820	13.840	13.520	13.560	13.560	41,374
2024-02-28	14.020	14.080	13.860	13.860	13.860	10,263
2024-02-27	13.700	14.020	13.700	14.020	14.020	12,562
2024-02-26	14.180	14.200	13.620	13.840	13.840	37,798
2024-02-23	14.400	14.400	13.960	14.000	14.000	10,667
2024-02-22	14.280	14.480	14.200	14.480	14.480	67,920
2024-02-21	13.820	14.300	13.740	14.300	14.300	98,951
2024-02-20	13.600	13.800	13.520	13.800	13.800	14,908
2024-02-19	13.500	13.700	13.460	13.700	13.700	15,493
2024-02-16	13.200	13.540	13.180	13.540	13.540	20,957
2024-02-15	13.080	13.100	12.960	13.100	13.100	10,237
2024-02-14	13.140	13.180	12.840	12.860	12.860	10,696
2024-02-13	13.400	13.400	13.080	13.080	13.080	8,533
2024-02-12	12.840	13.280	12.840	13.260	13.260	33,880
2024-02-09	12.900	12.940	12.660	12.900	12.900	17,737
2024-02-08	12.520	12.860	12.500	12.800	12.800	16,980
2024-02-07	12.680	12.700	12.360	12.580	12.580	20,416
2024-02-06	12.700	12.820	12.620	12.820	12.820	13,011
2024-02-05	13.180	13.180	12.780	12.780	12.780	11,607
2024-02-02	12.860	13.220	12.860	12.960	12.960	24,193
2024-02-01	13.100	13.160	12.900	12.980	12.980	12,342
2024-01-31	13.400	13.400	12.940	13.000	13.000	31,747
2024-01-30	13.600	13.600	13.440	13.440	13.440	7,780
2024-01-29	13.840	13.880	13.560	13.560	13.560	13,419
2024-01-26	13.960	14.000	13.920	13.960	13.960	43,238
2024-01-25	13.960	13.960	13.860	13.960	13.960	10,761
2024-01-24	13.740	13.940	13.680	13.940	13.940	15,186
2024-01-23	13.820	13.860	13.600	13.780	13.780	24,042
2024-01-22	13.480	13.760	13.480	13.760	13.760	7,548
2024-01-19	13.480	13.640	13.480	13.540	13.540	11,751
2024-01-18	13.380	13.580	13.340	13.580	13.580	13,615
2024-01-17	13.280	13.460	12.700	13.380	13.380	36,221
2024-01-16	13.740	13.740	13.440	13.600	13.600	15,443
2024-01-15	13.560	13.700	13.480	13.520	13.520	17,619
2024-01-12	13.600	13.960	13.600	13.660	13.660	21,452
2024-01-11	13.480	13.900	13.480	13.680	13.680	19,335
2024-01-10	13.700	13.700	13.440	13.600	13.600	31,380
2024-01-09	13.260	13.480	13.260	13.480	13.480	18,283
2024-01-08	13.140	13.420	13.100	13.320	13.320	18,420
2024-01-05	12.940	13.280	12.820	13.260	13.260	21,199
2024-01-04	12.880	12.940	12.740	12.900	12.900	12,991
2024-01-03	12.760	12.900	12.760	12.820	12.820	16,244
2024-01-02	12.700	12.940	12.700	12.920	12.920	11,878
2023-12-29	12.820	12.860	12.600	12.700	12.700	25,762
2023-12-28	12.820	12.940	12.780	12.880	12.880	25,223
2023-12-27	12.840	12.980	12.720	12.960	12.960	29,072
2023-12-22	12.800	12.900	12.580	12.840	12.840	18,805
2023-12-21	12.660	12.800	12.500	12.740	12.740	30,240
2023-12-20	12.800	12.920	12.540	12.660	12.660	31,372
2023-12-19	12.860	12.940	12.620	12.940	12.940	16,460
2023-12-18	13.040	13.040	12.620	12.700	12.700	22,485
2023-12-15	12.900	13.480	12.900	12.900	12.900	122,131

← NewerPage 12 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-05	0.6000 EUR
2022-06-23	0.5000 EUR
2020-06-03	0.4239 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.