PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	13.720	13.720	13.600	13.600	12.191	70
2024-02-28	13.880	13.880	13.880	13.880	12.442	0
2024-02-27	14.020	14.020	14.020	14.020	12.567	0
2024-02-26	13.860	13.860	13.860	13.860	12.424	0
2024-02-23	14.140	14.140	14.020	14.020	12.567	100
2024-02-22	14.220	14.400	14.140	14.400	12.908	684
2024-02-21	13.800	14.320	13.640	14.320	12.836	3,413
2024-02-20	13.420	13.800	13.420	13.720	12.299	850
2024-02-19	13.660	13.660	13.660	13.660	12.245	0
2024-02-16	13.420	13.440	13.360	13.440	12.048	2,000
2024-02-15	13.100	13.140	12.840	13.140	11.779	26
2024-02-14	12.900	12.900	12.780	12.900	11.564	195
2024-02-13	13.300	13.300	13.120	13.120	11.761	100
2024-02-12	13.000	13.300	13.000	13.300	11.922	44
2024-02-08	12.500	12.500	12.500	12.500	11.205	500
2024-02-07	12.540	12.640	12.500	12.640	11.330	170
2024-02-06	12.540	12.840	12.540	12.840	11.510	1
2024-02-05	12.800	12.800	12.800	12.800	11.474	0
2024-02-02	13.000	13.000	12.900	12.900	11.564	155
2024-02-01	13.220	13.280	13.020	13.020	11.671	61
2024-01-31	12.980	13.040	12.880	13.040	11.689	662
2024-01-30	13.440	13.440	13.440	13.440	12.048	0
2024-01-29	13.580	13.580	13.580	13.580	12.173	0
2024-01-26	13.920	13.920	13.920	13.920	12.478	0
2024-01-25	13.920	13.920	13.920	13.920	12.478	0
2024-01-24	13.840	13.840	13.840	13.840	12.406	0
2024-01-23	13.760	13.760	13.760	13.760	12.334	0
2024-01-22	13.420	13.800	13.420	13.800	12.370	36
2024-01-19	13.560	13.740	13.560	13.560	12.155	300
2024-01-18	13.600	13.600	13.600	13.600	12.191	0
2024-01-17	13.420	13.420	13.420	13.420	12.030	0
2024-01-16	13.420	13.620	13.420	13.620	12.209	300
2024-01-15	13.740	13.740	13.540	13.540	12.137	12
2024-01-12	13.680	13.680	13.680	13.680	12.263	0
2024-01-11	13.700	13.700	13.700	13.700	12.281	0
2024-01-10	13.620	13.620	13.620	13.620	12.209	0
2024-01-09	13.400	13.520	13.260	13.520	12.119	346
2024-01-08	13.080	13.360	13.080	13.360	11.976	100
2024-01-05	12.740	12.900	12.740	12.900	11.564	969
2024-01-04	12.820	12.820	12.820	12.820	11.492	0
2024-01-03	12.780	12.780	12.780	12.780	11.456	0
2024-01-02	12.900	12.900	12.840	12.840	11.510	32
2023-12-29	12.780	12.780	12.780	12.780	11.456	0
2023-12-28	12.680	12.920	12.680	12.920	11.581	341
2023-12-22	12.560	12.560	12.560	12.560	11.259	50
2023-12-21	12.520	12.760	12.380	12.760	11.438	897
2023-12-20	12.700	12.700	12.700	12.700	11.384	0
2023-12-19	12.980	12.980	12.980	12.980	11.635	0
2023-12-15	13.240	13.560	13.020	13.420	12.030	802
2023-12-14	13.000	13.060	13.000	13.060	11.707	20
2023-12-13	12.560	12.560	12.560	12.560	11.259	0
2023-12-12	12.400	12.400	12.400	12.400	11.115	135
2023-12-11	12.300	12.320	12.300	12.320	11.044	442
2023-12-08	12.280	12.280	12.280	12.280	11.008	0
2023-12-07	12.260	12.260	12.260	12.260	10.990	0
2023-12-06	12.220	12.220	12.220	12.220	10.954	2
2023-12-05	12.220	12.360	12.220	12.360	11.079	243
2023-12-04	12.220	12.220	12.100	12.100	10.846	100
2023-12-01	12.080	12.220	12.000	12.100	10.846	463
2023-11-30	12.000	12.000	12.000	12.000	10.757	0

← NewerPage 12 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	1.0500 EUR
2025-05-06	0.9000 EUR
2024-05-07	0.7500 EUR
2023-05-05	0.6000 EUR
2022-06-23	0.5000 EUR
2020-06-03	0.3482 EUR
2019-06-04	1.0378 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.