PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	12.100	12.180	12.060	12.100	11.562	18,509
2023-01-05	12.260	12.280	12.180	12.240	11.696	27,860
2023-01-04	12.180	12.400	12.060	12.380	11.830	57,527
2023-01-03	11.700	12.040	11.680	12.000	11.467	56,919
2023-01-02	11.800	11.860	11.720	11.720	11.199	47,862
2022-12-30	11.760	11.920	11.720	11.760	11.237	21,180
2022-12-29	11.940	11.960	11.760	11.960	11.428	15,124
2022-12-28	12.380	12.380	11.840	11.840	11.314	15,783
2022-12-27	12.300	12.440	12.240	12.320	11.772	18,149
2022-12-23	11.800	12.160	11.760	12.060	11.524	30,145
2022-12-22	11.860	11.900	11.800	11.820	11.295	19,981
2022-12-21	11.900	12.000	11.740	11.860	11.333	17,303
2022-12-20	12.000	12.000	11.760	11.820	11.295	16,976
2022-12-19	11.720	12.120	11.720	12.000	11.467	60,526
2022-12-16	11.680	11.860	11.620	11.860	11.333	29,118
2022-12-15	12.000	12.200	11.680	11.680	11.161	32,088
2022-12-14	12.120	12.200	12.060	12.060	11.524	4,705
2022-12-13	12.100	12.380	12.020	12.240	11.696	21,653
2022-12-12	12.440	12.440	12.160	12.160	11.620	10,731
2022-12-09	12.540	12.660	12.440	12.540	11.983	18,835
2022-12-08	12.580	12.640	12.400	12.640	12.078	8,042
2022-12-07	12.800	12.800	12.400	12.500	11.944	13,076
2022-12-06	12.740	12.740	12.520	12.700	12.136	18,295
2022-12-05	12.700	12.820	12.560	12.640	12.078	43,308
2022-12-02	12.700	13.020	12.660	13.020	12.441	35,161
2022-12-01	12.980	13.040	12.740	12.740	12.174	32,482
2022-11-30	12.800	12.980	12.680	12.980	12.403	43,583
2022-11-29	12.420	12.900	12.220	12.840	12.269	38,022
2022-11-28	12.520	12.520	12.100	12.300	11.753	30,349
2022-11-25	12.000	12.500	11.940	12.500	11.944	40,716
2022-11-24	11.700	12.000	11.640	12.000	11.467	36,865
2022-11-23	11.720	11.720	11.600	11.700	11.180	21,440
2022-11-22	11.540	11.700	11.460	11.700	11.180	15,411
2022-11-21	11.600	11.760	11.500	11.540	11.027	23,489
2022-11-18	11.480	11.600	11.300	11.600	11.084	35,870
2022-11-17	11.480	11.580	11.320	11.580	11.065	23,303
2022-11-16	11.480	11.480	11.300	11.300	10.798	19,182
2022-11-15	11.060	11.580	11.060	11.340	10.836	15,076
2022-11-14	11.480	11.480	11.180	11.220	10.721	26,370
2022-11-11	11.360	11.560	11.340	11.400	10.893	29,358
2022-11-10	11.300	11.520	11.300	11.400	10.893	14,921
2022-11-09	11.400	11.480	11.240	11.360	10.855	28,453
2022-11-08	11.500	11.540	11.340	11.460	10.951	17,739
2022-11-07	11.400	11.560	11.220	11.500	10.989	21,554
2022-11-04	11.000	11.400	10.980	11.240	10.740	23,309
2022-11-03	11.000	11.000	10.720	10.840	10.358	17,480
2022-11-02	10.660	10.940	10.500	10.940	10.454	64,728
2022-11-01	10.540	10.640	10.420	10.420	9.957	5,759
2022-10-31	10.700	10.700	10.380	10.440	9.976	36,446
2022-10-28	10.200	10.540	10.200	10.540	10.072	24,584
2022-10-27	10.360	10.380	10.200	10.200	9.747	20,877
2022-10-25	10.200	10.400	10.100	10.180	9.728	29,628
2022-10-24	10.180	10.320	10.000	10.180	9.728	29,948
2022-10-21	10.400	10.500	9.930	9.950	9.508	30,152
2022-10-20	10.280	10.440	10.280	10.400	9.938	21,594
2022-10-19	10.000	10.300	9.950	10.300	9.842	23,964
2022-10-18	9.920	10.120	9.920	9.930	9.489	43,350
2022-10-17	10.100	10.100	9.910	9.980	9.536	24,145
2022-10-14	10.080	10.200	9.900	9.900	9.460	31,174
2022-10-13	9.900	10.100	9.740	10.080	9.632	22,747

← NewerPage 17 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.