PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	12.240	12.260	11.820	11.820	11.295	10,206
2022-07-19	11.820	12.300	11.820	12.300	11.753	90,005
2022-07-18	11.700	11.960	11.700	11.920	11.390	14,918
2022-07-15	11.300	11.720	11.300	11.540	11.027	42,378
2022-07-14	11.720	11.720	11.300	11.320	10.817	16,556
2022-07-13	12.280	12.280	11.740	11.860	11.333	30,562
2022-07-12	12.340	12.340	11.920	12.220	11.677	43,574
2022-07-11	12.160	12.620	12.100	12.100	11.562	28,709
2022-07-08	11.740	12.340	11.720	12.340	11.792	21,242
2022-07-07	11.360	11.840	11.360	11.780	11.256	32,630
2022-07-06	11.840	11.840	11.400	11.540	11.027	34,109
2022-07-05	11.580	11.620	11.240	11.600	11.084	32,213
2022-07-04	11.640	11.700	11.340	11.340	10.836	29,652
2022-07-01	12.120	12.180	11.620	11.700	11.180	33,282
2022-06-30	12.600	12.600	12.120	12.260	11.715	20,644
2022-06-29	12.760	12.780	12.400	12.500	11.944	40,125
2022-06-28	12.540	12.780	12.280	12.780	12.212	57,711
2022-06-27	12.540	12.620	12.000	12.460	11.906	39,985
2022-06-24	11.720	12.300	11.600	12.280	11.734	31,640
2022-06-23	12.200	12.240	11.540	11.560	11.046	49,342
2022-06-22	12.900	12.900	12.240	12.680	11.639	35,171
2022-06-21	12.820	13.220	12.740	12.740	11.694	35,216
2022-06-20	12.580	12.820	12.580	12.800	11.749	17,437
2022-06-17	12.800	13.180	12.480	12.480	11.455	79,836
2022-06-16	13.300	13.300	12.580	12.580	11.547	43,161
2022-06-15	13.060	13.480	12.700	13.340	12.245	49,238
2022-06-14	12.540	12.780	12.480	12.780	11.731	25,206
2022-06-13	13.000	13.220	12.500	12.520	11.492	27,665
2022-06-10	13.540	13.540	13.000	13.000	11.932	24,501
2022-06-09	14.100	14.100	13.420	13.540	12.428	38,286
2022-06-08	13.700	14.000	13.540	14.000	12.850	45,135
2022-06-07	13.480	13.900	13.260	13.700	12.575	94,337
2022-06-03	12.680	13.260	12.620	13.260	12.171	50,004
2022-06-02	12.900	13.000	12.660	12.900	11.841	36,419
2022-06-01	12.600	12.920	12.480	12.860	11.804	47,753
2022-05-31	12.600	12.640	12.300	12.500	11.473	68,850
2022-05-30	12.600	12.700	12.380	12.400	11.382	25,244
2022-05-27	12.500	12.560	12.200	12.340	11.327	19,198
2022-05-26	12.400	12.500	12.280	12.500	11.473	11,165
2022-05-25	12.340	12.480	12.260	12.260	11.253	8,144
2022-05-24	12.200	12.500	12.200	12.500	11.473	17,832
2022-05-23	12.360	12.500	12.200	12.500	11.473	16,558
2022-05-20	12.480	12.500	12.020	12.100	11.106	27,274
2022-05-19	12.280	12.480	12.100	12.360	11.345	14,995
2022-05-18	12.020	12.360	12.020	12.340	11.327	16,767
2022-05-17	12.220	12.240	12.000	12.100	11.106	19,420
2022-05-16	12.460	12.460	12.060	12.140	11.143	23,484
2022-05-13	12.060	12.500	12.060	12.300	11.290	31,288
2022-05-12	11.500	12.180	11.500	12.060	11.070	11,797
2022-05-11	11.760	12.140	11.720	11.900	10.923	34,860
2022-05-10	11.780	11.820	11.260	11.540	10.592	43,972
2022-05-09	11.500	11.880	11.500	11.600	10.647	30,551
2022-05-06	12.180	12.180	11.640	11.800	10.831	35,184
2022-05-05	12.260	12.260	11.820	12.100	11.106	20,002
2022-05-04	12.560	12.560	12.100	12.100	11.106	21,067
2022-05-03	11.960	12.520	11.960	12.520	11.492	13,244
2022-05-02	12.220	12.280	11.800	12.000	11.015	20,557
2022-04-29	12.600	12.600	12.060	12.080	11.088	37,013
2022-04-28	12.100	12.580	12.100	12.500	11.473	51,728
2022-04-27	11.900	11.900	11.620	11.760	10.794	21,697

← NewerPage 19 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.