PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.480	12.520	12.220	12.520	11.492	31,032
2022-01-27	12.280	12.640	12.280	12.400	11.382	36,512
2022-01-26	12.380	12.740	12.380	12.420	11.400	45,972
2022-01-25	12.100	12.500	12.100	12.260	11.253	47,486
2022-01-24	12.800	12.800	12.060	12.060	11.070	103,415
2022-01-21	13.300	13.400	12.720	12.880	11.822	61,321
2022-01-20	13.360	13.420	13.240	13.420	12.318	21,417
2022-01-19	13.200	13.520	13.160	13.460	12.355	51,801
2022-01-18	13.480	13.500	13.160	13.260	12.171	58,228
2022-01-17	13.660	13.660	13.300	13.380	12.281	46,998
2022-01-14	13.400	13.600	13.360	13.600	12.483	10,142
2022-01-13	13.320	13.560	13.320	13.480	12.373	7,629
2022-01-12	13.460	13.540	13.320	13.480	12.373	22,280
2022-01-11	13.040	13.440	12.980	13.440	12.336	22,750
2022-01-10	13.240	13.240	12.940	13.040	11.969	27,135
2022-01-07	13.400	13.400	13.060	13.200	12.116	33,031
2022-01-06	13.400	13.400	13.220	13.340	12.245	17,234
2022-01-05	13.700	13.760	13.420	13.460	12.355	47,557
2022-01-04	13.760	13.840	13.700	13.760	12.630	49,294
2022-01-03	13.800	13.800	13.640	13.700	12.575	31,472
2021-12-30	13.600	13.780	13.420	13.740	12.612	67,072
2021-12-29	13.680	13.700	13.460	13.700	12.575	55,208
2021-12-28	13.480	13.700	13.420	13.700	12.575	61,215
2021-12-27	13.300	13.460	13.260	13.460	12.355	78,170
2021-12-23	13.000	13.280	13.000	13.260	12.171	57,739
2021-12-22	12.900	13.000	12.700	13.000	11.932	56,773
2021-12-21	12.560	12.900	12.560	12.840	11.786	48,678
2021-12-20	12.780	12.780	12.520	12.640	11.602	41,113
2021-12-17	12.880	12.900	12.640	12.900	11.841	48,274
2021-12-16	12.700	12.880	12.500	12.820	11.767	76,366
2021-12-15	12.880	12.880	12.520	12.520	11.492	53,256
2021-12-14	12.600	12.920	12.600	12.920	11.859	72,623
2021-12-13	12.900	12.900	12.520	12.540	11.510	47,378
2021-12-10	12.840	13.000	12.740	12.800	11.749	69,088
2021-12-09	13.000	13.000	12.740	12.880	11.822	81,158
2021-12-08	13.260	13.260	12.720	12.900	11.841	50,814
2021-12-07	13.000	13.320	13.000	13.220	12.134	98,160
2021-12-06	12.980	13.000	12.780	12.900	11.841	65,005
2021-12-03	12.920	13.000	12.760	12.800	11.749	65,902
2021-12-02	12.700	13.060	12.600	12.740	11.694	145,538
2021-12-01	12.400	12.840	12.300	12.800	11.749	174,636
2021-11-30	12.200	12.340	11.680	12.140	11.143	174,716
2021-11-29	11.800	12.300	11.560	11.980	10.996	151,447
2021-11-26	12.160	12.180	11.720	11.800	10.831	189,762
2021-11-25	12.300	12.320	12.160	12.300	11.290	33,819
2021-11-24	12.500	12.500	12.200	12.240	11.235	89,669
2021-11-23	12.400	12.560	12.140	12.420	11.400	80,378
2021-11-22	12.300	12.500	12.240	12.300	11.290	54,957
2021-11-19	12.540	12.600	12.000	12.300	11.290	112,573
2021-11-18	12.840	12.840	12.520	12.520	11.492	62,168
2021-11-17	12.880	12.960	12.720	12.780	11.731	38,221
2021-11-16	13.180	13.200	12.800	12.800	11.749	114,020
2021-11-15	12.860	13.100	12.760	13.100	12.024	150,718
2021-11-12	12.640	12.780	12.500	12.760	11.712	54,078
2021-11-11	12.500	12.660	12.420	12.580	11.547	80,817
2021-11-10	12.400	12.500	12.340	12.440	11.418	88,411
2021-11-09	12.340	12.440	12.240	12.400	11.382	88,653
2021-11-08	12.480	12.480	12.200	12.220	11.216	167,903
2021-11-05	12.400	12.440	12.260	12.420	11.400	108,745
2021-11-04	12.260	12.460	12.000	12.280	11.272	304,110

← NewerPage 21 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.