PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	12.260	12.260	12.260	12.260	10.990	0
2023-09-01	12.140	12.140	12.080	12.080	10.828	39
2023-08-30	11.900	11.900	11.780	11.780	10.560	350
2023-08-29	11.680	11.680	11.680	11.680	10.470	0
2023-08-28	11.400	11.420	11.400	11.420	10.237	1,000
2023-08-25	11.600	11.600	11.540	11.540	10.344	1,000
2023-08-24	11.760	11.760	11.420	11.440	10.255	760
2023-08-23	11.800	11.800	11.560	11.560	10.362	700
2023-08-22	11.640	11.640	11.640	11.640	10.434	0
2023-08-21	11.620	11.620	11.420	11.420	10.237	2,000
2023-08-18	11.640	11.640	11.640	11.640	10.434	0
2023-08-17	11.840	11.840	11.840	11.840	10.613	0
2023-08-16	11.980	11.980	11.980	11.980	10.739	0
2023-08-15	12.340	12.340	12.100	12.100	10.846	18
2023-08-11	11.800	11.800	11.800	11.800	10.577	0
2023-08-10	11.760	11.760	11.580	11.580	10.380	90
2023-08-09	12.260	12.260	12.260	12.260	10.990	0
2023-08-08	12.380	12.380	12.380	12.380	11.097	0
2023-08-07	12.220	12.220	12.220	12.220	10.954	0
2023-08-04	12.240	12.260	12.240	12.260	10.990	1
2023-08-03	12.340	12.340	12.340	12.340	11.062	0
2023-08-02	12.460	12.460	12.460	12.460	11.169	0
2023-08-01	12.700	12.740	12.700	12.740	11.420	33
2023-07-31	12.700	12.700	12.700	12.700	11.384	0
2023-07-28	12.620	12.620	12.620	12.620	11.313	0
2023-07-27	12.660	12.660	12.660	12.660	11.348	0
2023-07-26	12.640	12.640	12.640	12.640	11.330	0
2023-07-25	12.580	12.580	12.580	12.580	11.277	0
2023-07-24	12.440	12.620	12.440	12.620	11.313	4
2023-07-20	12.800	12.800	12.800	12.800	11.474	0
2023-07-19	12.680	12.700	12.680	12.700	11.384	90
2023-07-18	12.880	12.880	12.880	12.880	11.546	0
2023-07-17	12.700	12.700	12.420	12.620	11.313	39
2023-07-14	12.580	12.580	12.580	12.580	11.277	0
2023-07-13	12.520	12.520	12.520	12.520	11.223	0
2023-07-12	12.520	12.520	12.520	12.520	11.223	0
2023-07-11	12.700	12.700	12.700	12.700	11.384	200
2023-07-10	12.440	12.440	12.440	12.440	11.151	0
2023-07-07	12.580	12.640	12.580	12.640	11.330	265
2023-07-06	12.640	12.760	12.640	12.760	11.438	41
2023-07-05	12.960	12.960	12.960	12.960	11.617	0
2023-07-04	12.760	12.760	12.760	12.760	11.438	0
2023-07-03	13.000	13.000	12.720	12.820	11.492	529
2023-06-29	12.800	12.800	12.640	12.640	11.330	100
2023-06-28	13.080	13.080	12.780	12.780	11.456	389
2023-06-27	13.060	13.080	12.980	12.980	11.635	2,004
2023-06-26	12.940	12.940	12.940	12.940	11.599	0
2023-06-23	13.120	13.120	13.120	13.120	11.761	0
2023-06-21	13.200	13.360	13.200	13.360	11.976	2
2023-06-20	13.400	13.400	13.180	13.180	11.815	300
2023-06-19	13.520	13.520	13.520	13.520	12.119	30
2023-06-16	13.920	13.920	13.920	13.920	12.478	0
2023-06-15	14.080	14.080	13.840	13.840	12.406	23
2023-06-14	13.720	13.920	13.720	13.920	12.478	200
2023-06-13	13.860	13.860	13.860	13.860	12.424	0
2023-06-12	13.920	13.920	13.920	13.920	12.478	0
2023-06-09	13.820	13.820	13.820	13.820	12.388	0
2023-06-08	13.840	13.840	13.840	13.840	12.406	0
2023-06-07	13.680	13.680	13.680	13.680	12.263	0
2023-06-06	13.580	13.700	13.580	13.700	12.281	1

← NewerPage 14 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.