PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	11.820	11.820	11.820	11.820	10.595	0
2023-11-28	11.720	11.760	11.720	11.760	10.542	500
2023-11-27	11.840	11.840	11.840	11.840	10.613	0
2023-11-24	12.100	12.100	11.920	11.920	10.685	546
2023-11-23	12.560	12.560	12.560	12.560	11.259	600
2023-11-22	12.240	12.420	12.240	12.420	11.133	261
2023-11-21	12.200	12.260	12.200	12.260	10.990	1
2023-11-20	12.220	12.440	12.220	12.440	11.151	745
2023-11-17	11.960	12.160	11.960	12.160	10.900	294
2023-11-15	11.960	11.960	11.680	11.680	10.470	668
2023-11-14	11.760	11.760	11.760	11.760	10.542	0
2023-11-13	11.820	11.820	11.820	11.820	10.595	0
2023-11-10	11.560	11.560	11.560	11.560	10.362	0
2023-11-09	11.580	11.720	11.580	11.720	10.506	100
2023-11-08	11.360	11.560	11.360	11.560	10.362	22
2023-11-07	11.540	11.540	11.540	11.540	10.344	0
2023-11-06	11.680	11.760	11.680	11.760	10.542	99
2023-11-03	11.640	11.680	11.620	11.620	10.416	900
2023-11-02	11.540	11.540	11.540	11.540	10.344	0
2023-11-01	11.540	11.540	11.240	11.380	10.201	857
2023-10-31	11.020	11.020	11.020	11.020	9.878	150
2023-10-30	11.020	11.020	11.020	11.020	9.878	0
2023-10-27	11.180	11.180	11.180	11.180	10.022	0
2023-10-26	11.140	11.140	11.140	11.140	9.986	0
2023-10-25	11.020	11.020	11.020	11.020	9.878	0
2023-10-24	11.200	11.200	11.180	11.180	10.022	290
2023-10-23	10.960	11.140	10.960	11.140	9.986	72
2023-10-20	11.120	11.120	11.120	11.120	9.968	0
2023-10-19	11.320	11.320	11.320	11.320	10.147	0
2023-10-18	11.300	11.300	11.300	11.300	10.129	0
2023-10-17	11.240	11.240	11.240	11.240	10.076	0
2023-10-16	11.520	11.520	11.320	11.320	10.147	27
2023-10-13	11.240	11.240	11.240	11.240	10.076	0
2023-10-12	11.600	11.600	11.460	11.460	10.273	125
2023-10-11	11.440	11.440	11.320	11.320	10.147	180
2023-10-10	11.220	11.220	11.220	11.220	10.058	0
2023-10-09	11.500	11.500	11.360	11.360	10.183	175
2023-10-06	11.440	11.540	11.440	11.540	10.344	314
2023-10-05	11.440	11.500	11.440	11.500	10.309	1
2023-10-04	11.520	11.680	11.500	11.540	10.344	3,240
2023-10-03	11.940	11.940	11.560	11.560	10.362	1,286
2023-10-02	12.000	12.000	11.720	11.840	10.613	70
2023-09-29	11.780	11.780	11.780	11.780	10.560	0
2023-09-28	11.860	11.860	11.740	11.740	10.524	15
2023-09-27	11.880	11.900	11.860	11.860	10.631	475
2023-09-26	11.660	11.660	11.660	11.660	10.452	0
2023-09-25	11.900	11.900	11.740	11.760	10.542	908
2023-09-22	11.860	11.880	11.860	11.860	10.631	2,000
2023-09-20	12.060	12.060	12.060	12.060	10.811	0
2023-09-19	12.140	12.140	11.980	11.980	10.739	166
2023-09-18	12.100	12.100	12.000	12.000	10.757	546
2023-09-15	12.420	12.420	12.220	12.220	10.954	738
2023-09-14	12.360	12.360	12.260	12.260	10.990	823
2023-09-13	11.920	12.120	11.900	12.120	10.864	1,040
2023-09-12	12.300	12.340	12.160	12.160	10.900	500
2023-09-11	12.140	12.140	12.140	12.140	10.882	0
2023-09-08	12.320	12.320	12.180	12.180	10.918	30
2023-09-07	12.580	12.580	12.580	12.580	11.277	700
2023-09-06	11.960	11.960	11.960	11.960	10.721	1
2023-09-05	12.080	12.080	12.080	12.080	10.828	0

← NewerPage 13 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.