PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	13.060	13.180	12.760	12.760	12.760	21,659
2023-06-27	13.180	13.200	12.980	13.040	13.040	11,407
2023-06-26	13.300	13.300	12.920	12.940	12.940	19,921
2023-06-23	12.900	13.280	12.900	13.080	13.080	18,944
2023-06-22	13.140	13.260	12.920	12.920	12.920	19,934
2023-06-21	13.140	13.580	13.140	13.320	13.320	15,019
2023-06-20	13.400	13.520	13.140	13.140	13.140	13,109
2023-06-19	13.700	13.700	13.400	13.420	13.420	28,697
2023-06-16	13.900	13.900	13.740	13.900	13.900	35,533
2023-06-15	13.900	13.900	13.800	13.820	13.820	8,337
2023-06-14	13.900	13.900	13.780	13.900	13.900	9,727
2023-06-13	13.900	13.900	13.740	13.840	13.840	17,241
2023-06-12	13.900	13.900	13.780	13.900	13.900	57,418
2023-06-09	13.700	13.840	13.580	13.800	13.800	32,026
2023-06-08	13.720	13.880	13.700	13.820	13.820	16,584
2023-06-07	13.660	13.720	13.660	13.660	13.660	24,288
2023-06-06	13.800	13.800	13.680	13.680	13.680	16,860
2023-06-05	13.640	13.800	13.540	13.780	13.780	32,034
2023-06-02	13.940	13.960	13.660	13.660	13.660	17,551
2023-06-01	13.500	13.680	13.460	13.680	13.680	19,128
2023-05-31	13.700	13.840	13.440	13.440	13.440	77,435
2023-05-30	14.000	14.200	13.780	13.780	13.780	12,889
2023-05-29	14.420	14.420	13.900	13.920	13.920	10,723
2023-05-26	14.140	14.360	14.000	14.120	14.120	22,969
2023-05-25	14.500	14.560	14.260	14.260	14.260	35,098
2023-05-24	14.620	14.680	14.420	14.480	14.480	58,597
2023-05-23	14.620	14.840	14.620	14.680	14.680	28,332
2023-05-22	14.700	14.820	14.480	14.800	14.800	53,670
2023-05-19	14.420	14.720	14.420	14.720	14.720	58,714
2023-05-18	14.040	14.500	14.040	14.500	14.500	18,485
2023-05-17	14.120	14.160	14.000	14.160	14.160	98,063
2023-05-16	13.720	14.160	13.660	14.160	14.160	76,254
2023-05-15	13.580	13.720	13.340	13.720	13.720	97,331
2023-05-12	13.680	13.720	13.520	13.580	13.580	86,197
2023-05-11	13.700	13.780	13.460	13.620	13.620	34,044
2023-05-10	13.800	13.980	13.640	13.660	13.660	35,909
2023-05-09	13.800	13.900	13.620	13.900	13.900	42,813
2023-05-08	13.440	13.800	13.440	13.720	13.720	16,434
2023-05-05	13.400	13.440	13.200	13.440	13.440	33,506
2023-05-04	13.720	13.780	13.400	13.500	12.900	44,853
2023-05-03	13.700	13.780	13.560	13.680	13.072	17,314
2023-05-02	13.980	13.980	13.620	13.700	13.091	64,126
2023-04-28	13.760	13.960	13.760	13.860	13.244	32,679
2023-04-27	14.180	14.180	13.840	13.940	13.320	35,533
2023-04-26	13.480	14.020	13.300	14.020	13.397	48,221
2023-04-25	13.600	13.600	13.360	13.360	12.766	19,972
2023-04-24	13.540	13.620	13.520	13.560	12.957	19,573
2023-04-21	13.700	13.760	13.500	13.580	12.976	24,203
2023-04-20	13.860	13.920	13.660	13.820	13.206	57,856
2023-04-19	13.880	13.880	13.680	13.760	13.148	33,002
2023-04-18	13.760	13.840	13.740	13.800	13.187	25,396
2023-04-17	13.800	13.900	13.680	13.760	13.148	37,830
2023-04-14	13.880	13.900	13.760	13.800	13.187	61,442
2023-04-13	13.800	13.980	13.660	13.700	13.091	70,170
2023-04-12	13.600	13.900	13.600	13.700	13.091	51,974
2023-04-11	13.760	13.760	13.440	13.700	13.091	41,066
2023-04-06	13.520	13.600	13.320	13.480	12.881	14,529
2023-04-05	13.740	13.740	13.260	13.280	12.690	20,395
2023-04-04	13.700	13.940	13.500	13.520	12.919	24,628
2023-04-03	13.620	13.720	13.480	13.680	13.072	34,718

← NewerPage 15 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.