PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	9.900	9.900	9.600	9.750	9.317	20,190
2022-10-11	9.500	9.900	9.320	9.900	9.460	37,273
2022-10-10	9.460	9.610	9.320	9.340	8.925	25,676
2022-10-07	9.440	9.600	9.330	9.400	8.982	28,239
2022-10-06	9.570	9.600	9.340	9.340	8.925	16,803
2022-10-05	9.560	9.620	9.380	9.490	9.068	28,103
2022-10-04	9.600	9.600	9.400	9.510	9.087	32,620
2022-10-03	9.060	9.520	8.990	9.320	8.906	58,828
2022-09-30	9.100	9.200	8.900	9.000	8.600	62,018
2022-09-29	9.350	9.390	8.920	9.000	8.600	38,526
2022-09-28	9.620	9.620	8.900	9.280	8.868	72,292
2022-09-27	9.800	9.800	9.600	9.600	9.173	14,542
2022-09-26	9.900	9.900	9.610	9.700	9.269	38,489
2022-09-23	10.000	10.100	9.680	9.720	9.288	49,801
2022-09-22	10.200	10.320	10.000	10.000	9.556	27,234
2022-09-21	10.540	10.540	10.220	10.260	9.804	20,886
2022-09-20	10.740	10.800	10.240	10.380	9.919	26,685
2022-09-19	10.960	10.960	10.500	10.740	10.263	27,086
2022-09-16	11.120	11.120	10.700	10.700	10.224	23,620
2022-09-15	11.000	11.100	10.800	11.080	10.588	21,142
2022-09-14	11.380	11.380	10.820	10.940	10.454	12,365
2022-09-13	11.380	11.380	11.040	11.140	10.645	19,873
2022-09-12	11.260	11.340	11.180	11.220	10.721	13,359
2022-09-09	11.220	11.280	11.100	11.180	10.683	12,536
2022-09-08	11.300	11.300	10.860	11.300	10.798	12,244
2022-09-07	11.300	11.300	11.040	11.260	10.760	9,633
2022-09-06	11.000	11.240	10.880	11.180	10.683	16,627
2022-09-05	11.000	11.100	10.800	10.880	10.396	11,378
2022-09-02	11.060	11.300	10.960	11.040	10.549	24,154
2022-09-01	11.620	11.620	10.900	10.960	10.473	53,910
2022-08-31	11.800	11.800	11.400	11.420	10.912	15,598
2022-08-30	12.000	12.180	11.540	11.560	11.046	13,776
2022-08-29	11.800	11.960	11.540	11.960	11.428	10,663
2022-08-26	11.980	12.100	11.760	11.780	11.256	9,858
2022-08-25	12.000	12.000	11.840	12.000	11.467	7,077
2022-08-24	12.000	12.000	11.780	11.860	11.333	5,048
2022-08-23	11.760	12.100	11.760	12.000	11.467	9,566
2022-08-22	11.800	11.900	11.580	11.760	11.237	17,605
2022-08-19	12.140	12.140	11.820	11.820	11.295	7,648
2022-08-18	12.200	12.240	12.000	12.000	11.467	12,465
2022-08-17	12.340	12.400	12.100	12.300	11.753	13,659
2022-08-16	12.220	12.400	12.200	12.400	11.849	20,806
2022-08-15	12.400	12.400	12.220	12.220	11.677	2,078
2022-08-12	12.300	12.400	12.240	12.380	11.830	12,963
2022-08-11	12.480	12.480	12.340	12.380	11.830	16,356
2022-08-10	12.140	12.480	12.040	12.480	11.925	9,354
2022-08-09	12.240	12.340	12.040	12.040	11.505	4,602
2022-08-08	12.240	12.440	12.180	12.320	11.772	6,659
2022-08-05	12.300	12.480	12.240	12.260	11.715	18,466
2022-08-04	12.100	12.340	12.100	12.340	11.792	18,132
2022-08-03	12.020	12.240	12.000	12.100	11.562	6,757
2022-08-02	12.240	12.240	11.880	12.040	11.505	5,302
2022-08-01	12.000	12.280	12.000	12.040	11.505	10,724
2022-07-29	12.000	12.220	12.000	12.120	11.581	17,104
2022-07-28	11.980	12.000	11.800	12.000	11.467	10,156
2022-07-27	11.640	11.900	11.640	11.900	11.371	3,842
2022-07-26	11.920	11.920	11.620	11.640	11.123	13,067
2022-07-25	12.040	12.220	11.860	11.920	11.390	12,376
2022-07-22	12.040	12.200	11.900	11.900	11.371	8,624
2022-07-21	12.040	12.140	11.740	12.120	11.581	25,261

← NewerPage 18 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.