PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	12.600	13.040	12.600	13.020	13.020	24,097
2023-12-13	12.760	12.900	12.500	12.540	12.540	32,276
2023-12-12	12.400	12.800	12.320	12.760	12.760	84,411
2023-12-11	12.400	12.400	12.240	12.300	12.300	15,280
2023-12-08	12.380	12.400	12.320	12.400	12.400	14,958
2023-12-07	12.380	12.380	12.240	12.380	12.380	20,447
2023-12-06	12.340	12.380	12.240	12.300	12.300	14,034
2023-12-05	12.200	12.360	12.140	12.360	12.360	20,385
2023-12-04	12.100	12.140	11.980	12.100	12.100	12,279
2023-12-01	11.980	12.240	11.980	12.100	12.100	6,146
2023-11-30	11.980	12.020	11.700	12.020	12.020	36,130
2023-11-29	11.880	11.960	11.760	11.780	11.780	15,397
2023-11-28	11.920	11.920	11.680	11.720	11.720	24,327
2023-11-27	11.900	12.240	11.800	11.800	11.800	35,578
2023-11-24	11.920	12.060	11.700	11.820	11.820	42,853
2023-11-23	12.400	12.400	12.120	12.120	12.120	19,349
2023-11-22	12.120	12.400	12.120	12.400	12.400	27,984
2023-11-21	12.400	12.400	12.220	12.220	12.220	17,811
2023-11-20	12.300	12.400	12.260	12.400	12.400	21,064
2023-11-17	12.140	12.260	11.980	12.260	12.260	20,665
2023-11-16	11.860	12.200	11.860	12.200	12.200	9,106
2023-11-15	11.800	12.000	11.680	12.000	12.000	22,081
2023-11-14	11.460	11.720	11.460	11.720	11.720	17,293
2023-11-13	11.700	11.700	11.440	11.460	11.460	22,342
2023-11-10	11.600	11.700	11.360	11.500	11.500	21,844
2023-11-09	11.720	11.720	11.540	11.680	11.680	10,704
2023-11-08	11.360	11.580	11.360	11.520	11.520	18,783
2023-11-07	11.700	11.700	11.460	11.500	11.500	12,651
2023-11-06	11.800	11.800	11.500	11.720	11.720	25,876
2023-11-03	11.760	11.800	11.540	11.680	11.680	23,238
2023-11-02	11.440	11.700	11.340	11.560	11.560	22,417
2023-11-01	11.440	11.440	11.200	11.320	11.320	6,196
2023-10-31	11.160	11.360	11.120	11.300	11.300	6,265
2023-10-30	11.100	11.260	11.000	11.000	11.000	9,200
2023-10-27	11.000	11.180	10.980	11.160	11.160	20,339
2023-10-25	11.160	11.260	11.000	11.000	11.000	12,030
2023-10-24	11.060	11.220	11.020	11.160	11.160	17,766
2023-10-23	11.100	11.200	10.960	11.120	11.120	43,593
2023-10-20	11.300	11.300	11.000	11.100	11.100	28,955
2023-10-19	11.020	11.300	11.020	11.300	11.300	11,227
2023-10-18	11.400	11.440	11.100	11.280	11.280	19,266
2023-10-17	11.440	11.440	11.140	11.220	11.220	9,359
2023-10-16	11.400	11.400	11.100	11.300	11.300	18,738
2023-10-13	11.440	11.440	11.220	11.220	11.220	10,234
2023-10-12	11.300	11.440	11.280	11.440	11.440	47,704
2023-10-11	11.200	11.300	11.200	11.300	11.300	40,917
2023-10-10	11.540	11.540	11.200	11.200	11.200	40,803
2023-10-09	11.320	11.340	11.240	11.340	11.340	40,216
2023-10-06	11.460	11.540	11.360	11.460	11.460	12,909
2023-10-05	11.520	11.660	11.360	11.360	11.360	8,774
2023-10-04	11.540	11.600	11.400	11.540	11.540	25,572
2023-10-03	11.880	11.880	11.400	11.400	11.400	24,537
2023-10-02	11.820	11.940	11.680	11.880	11.880	39,888
2023-09-29	11.800	11.940	11.700	11.740	11.740	17,284
2023-09-28	11.960	11.960	11.600	11.660	11.660	15,474
2023-09-27	11.700	11.900	11.600	11.880	11.880	12,315
2023-09-26	11.760	11.760	11.500	11.600	11.600	10,101
2023-09-25	11.860	11.920	11.680	11.760	11.760	13,615
2023-09-22	11.640	11.960	11.640	11.860	11.860	25,095
2023-09-21	12.020	12.020	11.640	11.640	11.640	10,029

← NewerPage 13 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.