PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	12.180	12.240	11.680	11.680	10.721	38,899
2022-04-25	12.020	12.320	12.000	12.320	11.308	22,163
2022-04-22	12.680	12.720	12.260	12.260	11.253	23,954
2022-04-21	12.120	12.860	12.120	12.640	11.602	44,426
2022-04-20	12.640	12.680	12.220	12.240	11.235	39,540
2022-04-19	11.760	12.560	11.700	12.500	11.473	62,595
2022-04-14	11.880	11.900	11.600	11.620	10.666	27,085
2022-04-13	11.500	11.780	11.440	11.780	10.813	11,051
2022-04-12	11.460	11.600	11.180	11.520	10.574	24,473
2022-04-11	11.800	11.800	11.360	11.480	10.537	25,802
2022-04-08	11.160	11.800	11.100	11.800	10.831	39,974
2022-04-07	11.380	11.380	11.020	11.020	10.115	24,332
2022-04-06	11.300	11.300	11.000	11.120	10.207	67,283
2022-04-05	11.780	11.780	11.120	11.120	10.207	68,463
2022-04-04	11.700	11.780	11.480	11.780	10.813	16,443
2022-04-01	11.800	11.820	11.400	11.400	10.464	28,027
2022-03-31	11.980	11.980	11.780	11.800	10.831	19,627
2022-03-30	12.080	12.080	11.700	11.840	10.868	17,946
2022-03-29	11.820	12.160	11.760	11.920	10.941	44,900
2022-03-28	11.780	11.940	11.600	11.680	10.721	48,507
2022-03-25	11.420	11.680	11.420	11.500	10.556	37,277
2022-03-24	11.500	11.660	11.320	11.400	10.464	40,624
2022-03-23	11.700	11.820	11.600	11.760	10.794	25,347
2022-03-22	11.600	11.800	11.600	11.600	10.647	19,407
2022-03-21	11.740	11.760	11.500	11.520	10.574	33,041
2022-03-18	11.800	11.800	11.440	11.700	10.739	78,110
2022-03-17	11.920	12.020	11.680	11.780	10.813	96,784
2022-03-16	11.500	11.760	11.360	11.760	10.794	55,725
2022-03-15	11.200	11.300	11.000	11.060	10.152	36,791
2022-03-14	11.280	11.560	11.160	11.260	10.335	29,080
2022-03-11	11.000	11.340	10.960	11.000	10.097	62,675
2022-03-10	11.380	11.380	10.820	10.960	10.060	51,392
2022-03-09	10.860	11.180	10.800	11.180	10.262	61,289
2022-03-08	10.020	10.520	10.020	10.400	9.546	58,928
2022-03-07	10.500	10.520	9.750	10.020	9.197	145,989
2022-03-04	11.320	11.360	10.580	10.580	9.711	111,129
2022-03-03	11.880	11.960	11.420	11.520	10.574	28,082
2022-03-02	11.700	11.820	11.120	11.680	10.721	60,526
2022-03-01	12.200	12.380	11.540	11.560	10.611	76,432
2022-02-28	11.640	12.000	11.400	12.000	11.015	75,006
2022-02-25	11.500	12.020	11.360	11.900	10.923	79,041
2022-02-24	11.800	11.880	11.080	11.360	10.427	152,142
2022-02-23	12.300	12.400	12.000	12.160	11.161	91,885
2022-02-22	12.300	12.460	12.180	12.260	11.253	65,931
2022-02-21	12.860	12.900	12.200	12.380	11.363	81,678
2022-02-18	13.020	13.240	13.000	13.000	11.932	44,560
2022-02-17	13.280	13.500	13.100	13.100	12.024	45,302
2022-02-16	13.400	13.400	13.200	13.280	12.189	21,892
2022-02-15	12.740	13.200	12.740	13.100	12.024	21,734
2022-02-14	13.300	13.300	12.660	12.740	11.694	102,634
2022-02-11	13.280	13.400	13.240	13.360	12.263	21,097
2022-02-10	13.400	13.460	13.200	13.380	12.281	89,432
2022-02-09	13.000	13.420	13.000	13.340	12.245	62,492
2022-02-08	12.800	13.040	12.760	12.900	11.841	27,329
2022-02-07	12.680	12.780	12.560	12.680	11.639	13,094
2022-02-04	12.820	12.860	12.420	12.520	11.492	30,894
2022-02-03	12.840	12.920	12.680	12.780	11.731	28,271
2022-02-02	12.740	13.000	12.740	12.780	11.731	29,372
2022-02-01	12.700	12.820	12.600	12.620	11.584	29,370
2022-01-31	12.660	12.660	12.380	12.560	11.529	16,487

← NewerPage 20 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.