PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	11.940	12.100	11.900	12.020	12.020	13,368
2023-09-19	11.900	12.100	11.900	11.940	11.940	17,147
2023-09-18	12.240	12.240	11.960	11.960	11.960	3,185
2023-09-15	12.240	12.300	12.140	12.140	12.140	18,918
2023-09-14	12.160	12.240	12.120	12.200	12.200	8,888
2023-09-13	12.180	12.180	12.020	12.080	12.080	9,444
2023-09-12	12.160	12.180	12.020	12.120	12.120	9,915
2023-09-11	12.380	12.400	12.060	12.100	12.100	15,693
2023-09-08	12.500	12.580	12.140	12.140	12.140	24,746
2023-09-07	11.920	12.560	11.860	12.560	12.560	32,189
2023-09-06	12.080	12.180	11.860	11.920	11.920	23,873
2023-09-05	12.360	12.360	12.020	12.040	12.040	6,808
2023-09-04	12.120	12.400	12.100	12.240	12.240	18,249
2023-09-01	12.120	12.140	12.000	12.020	12.020	19,399
2023-08-31	11.940	12.060	11.800	12.060	12.060	36,369
2023-08-30	11.700	11.840	11.660	11.740	11.740	23,704
2023-08-29	11.600	11.840	11.600	11.640	11.640	21,120
2023-08-28	11.700	11.700	11.340	11.500	11.500	16,271
2023-08-25	11.520	11.560	11.380	11.500	11.500	8,731
2023-08-24	11.600	11.620	11.420	11.420	11.420	5,412
2023-08-23	11.600	11.680	11.400	11.520	11.520	32,950
2023-08-22	11.800	11.800	11.520	11.600	11.600	24,529
2023-08-21	11.900	11.900	11.400	11.400	11.400	18,877
2023-08-18	11.800	11.800	11.540	11.600	11.600	22,743
2023-08-17	11.880	11.900	11.720	11.800	11.800	12,491
2023-08-16	11.980	12.060	11.680	11.940	11.940	15,376
2023-08-15	12.300	12.400	11.980	11.980	11.980	9,132
2023-08-14	11.740	12.300	11.700	12.280	12.280	33,225
2023-08-11	11.680	11.880	11.600	11.760	11.760	39,453
2023-08-10	12.200	12.240	11.200	11.540	11.540	58,869
2023-08-09	12.480	12.480	12.200	12.240	12.240	11,482
2023-08-08	12.200	12.360	12.200	12.360	12.360	8,676
2023-08-07	12.340	12.340	12.200	12.200	12.200	16,135
2023-08-04	12.320	12.400	12.200	12.240	12.240	7,276
2023-08-03	12.400	12.440	12.220	12.320	12.320	8,443
2023-08-02	12.640	12.680	12.400	12.440	12.440	8,340
2023-08-01	12.500	12.740	12.500	12.720	12.720	12,421
2023-07-31	12.500	12.780	12.500	12.680	12.680	10,853
2023-07-28	12.520	12.600	12.460	12.600	12.600	11,499
2023-07-27	12.460	12.660	12.460	12.640	12.640	12,543
2023-07-26	12.460	12.620	12.220	12.620	12.620	16,322
2023-07-25	12.580	12.660	12.480	12.560	12.560	7,266
2023-07-24	12.600	12.660	12.540	12.600	12.600	10,132
2023-07-21	12.700	12.920	12.640	12.640	12.640	19,827
2023-07-20	12.600	12.880	12.600	12.780	12.780	4,350
2023-07-19	12.780	12.880	12.600	12.680	12.680	11,542
2023-07-18	12.560	12.880	12.560	12.840	12.840	6,309
2023-07-17	12.500	12.600	12.460	12.600	12.600	23,785
2023-07-14	12.320	12.620	12.320	12.560	12.560	13,043
2023-07-13	12.500	12.500	12.320	12.500	12.500	13,194
2023-07-12	12.300	12.540	12.300	12.500	12.500	11,583
2023-07-11	12.420	12.560	12.260	12.300	12.300	15,552
2023-07-10	12.620	12.620	12.420	12.420	12.420	7,859
2023-07-07	12.300	12.620	12.300	12.620	12.620	11,109
2023-07-06	12.660	12.800	12.300	12.300	12.300	13,882
2023-07-05	12.700	12.860	12.620	12.840	12.840	10,110
2023-07-04	12.900	13.000	12.740	12.740	12.740	10,561
2023-07-03	13.000	13.000	12.680	12.800	12.800	8,801
2023-06-30	12.640	12.960	12.600	12.960	12.960	15,066
2023-06-29	12.960	12.960	12.620	12.620	12.620	5,705

← NewerPage 14 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.