PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	13.680	13.980	13.500	13.500	12.900	54,138
2023-03-30	13.600	13.980	13.460	13.900	13.282	36,403
2023-03-29	13.300	13.540	12.900	13.540	12.938	36,295
2023-03-28	13.080	13.240	13.060	13.180	12.594	31,188
2023-03-27	13.200	13.340	12.980	13.200	12.613	56,943
2023-03-24	13.600	13.600	12.900	12.980	12.403	35,127
2023-03-23	13.680	13.700	13.500	13.520	12.919	11,770
2023-03-22	13.800	13.800	13.500	13.520	12.919	15,069
2023-03-21	13.760	13.960	13.600	13.720	13.110	17,371
2023-03-20	13.100	13.660	13.000	13.660	13.053	17,860
2023-03-17	13.500	13.860	13.220	13.220	12.632	31,311
2023-03-16	13.360	13.600	13.140	13.560	12.957	30,181
2023-03-15	13.460	13.800	13.000	13.000	12.422	50,920
2023-03-14	13.380	13.760	13.340	13.660	13.053	40,708
2023-03-13	13.900	13.900	13.380	13.500	12.900	33,335
2023-03-10	14.020	14.100	13.800	14.020	13.397	47,359
2023-03-09	14.440	14.500	14.200	14.200	13.569	39,757
2023-03-08	14.300	14.600	14.300	14.600	13.951	18,335
2023-03-07	14.500	14.500	14.320	14.420	13.779	13,378
2023-03-06	14.580	14.600	14.400	14.400	13.760	15,015
2023-03-03	14.300	14.500	14.300	14.500	13.856	35,404
2023-03-02	14.440	14.440	14.280	14.300	13.664	14,839
2023-03-01	14.000	14.480	14.000	14.360	13.722	52,481
2023-02-28	14.100	14.280	13.960	14.000	13.378	67,086
2023-02-27	14.000	14.100	13.940	14.100	13.473	32,456
2023-02-24	13.860	13.940	13.860	13.900	13.282	18,163
2023-02-23	13.900	13.940	13.860	13.900	13.282	22,589
2023-02-22	14.120	14.120	13.760	13.880	13.263	18,187
2023-02-21	13.880	14.180	13.800	14.120	13.492	48,124
2023-02-20	13.800	13.900	13.640	13.880	13.263	21,782
2023-02-17	13.640	13.800	13.480	13.780	13.168	17,002
2023-02-16	13.440	13.680	13.440	13.680	13.072	23,784
2023-02-15	13.400	13.560	13.260	13.560	12.957	30,535
2023-02-14	13.260	13.460	13.180	13.340	12.747	42,323
2023-02-13	13.120	13.280	13.120	13.120	12.537	20,176
2023-02-10	13.260	13.300	13.140	13.200	12.613	24,980
2023-02-09	13.360	13.460	13.260	13.400	12.804	42,381
2023-02-08	13.300	13.340	13.120	13.220	12.632	29,432
2023-02-07	13.660	13.660	13.160	13.160	12.575	30,344
2023-02-06	13.600	13.680	13.340	13.380	12.785	25,141
2023-02-03	13.040	13.500	13.040	13.500	12.900	51,852
2023-02-02	13.700	13.940	13.040	13.040	12.460	53,578
2023-02-01	13.200	13.780	13.080	13.780	13.168	71,279
2023-01-31	12.960	13.220	12.820	13.220	12.632	29,488
2023-01-30	13.160	13.200	12.800	12.920	12.346	27,299
2023-01-27	13.000	13.160	12.960	13.000	12.422	38,648
2023-01-26	12.800	13.000	12.720	12.980	12.403	34,280
2023-01-25	12.860	12.900	12.580	12.620	12.059	24,688
2023-01-24	13.200	13.200	12.920	12.960	12.384	18,295
2023-01-23	13.180	13.180	12.900	13.060	12.480	17,761
2023-01-20	13.220	13.300	12.960	12.960	12.384	21,124
2023-01-19	12.900	13.300	12.880	13.200	12.613	29,798
2023-01-18	12.500	13.300	12.420	13.300	12.709	87,570
2023-01-17	12.500	12.500	12.280	12.440	11.887	35,855
2023-01-16	12.520	12.740	12.440	12.480	11.925	29,666
2023-01-13	12.700	12.820	12.660	12.700	12.136	44,680
2023-01-12	12.740	13.000	12.640	12.660	12.097	30,677
2023-01-11	12.700	12.980	12.660	12.840	12.269	34,960
2023-01-10	12.600	12.900	12.380	12.580	12.021	20,197
2023-01-09	12.160	12.600	12.120	12.600	12.040	25,758

← NewerPage 16 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.