PORR AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 27.600 | 27.650 | 26.800 | 26.800 | 26.800 | 39,060 |
| 2025-11-03 | 27.550 | 27.850 | 27.300 | 27.800 | 27.800 | 25,961 |
| 2025-10-31 | 27.700 | 27.800 | 27.250 | 27.550 | 27.550 | 34,326 |
| 2025-10-30 | 27.900 | 28.100 | 27.650 | 27.900 | 27.900 | 26,283 |
| 2025-10-29 | 28.300 | 28.600 | 27.750 | 27.750 | 27.750 | 42,647 |
| 2025-10-28 | 28.650 | 28.850 | 28.200 | 28.450 | 28.450 | 24,165 |
| 2025-10-27 | 29.100 | 29.100 | 28.750 | 28.950 | 28.950 | 17,160 |
| 2025-10-24 | 28.800 | 29.100 | 28.450 | 29.000 | 29.000 | 30,083 |
| 2025-10-23 | 28.450 | 29.150 | 28.450 | 29.050 | 29.050 | 23,203 |
| 2025-10-22 | 28.750 | 29.000 | 28.450 | 28.800 | 28.800 | 74,565 |
| 2025-10-21 | 30.000 | 30.000 | 28.600 | 28.700 | 28.700 | 26,280 |
| 2025-10-20 | 28.850 | 29.350 | 28.350 | 29.300 | 29.300 | 29,154 |
← NewerPage 5 of 5 · 252 trading days
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.