PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	13.800	13.800	13.800	13.800	12.370	0
2023-06-02	13.680	13.680	13.680	13.680	12.263	0
2023-06-01	13.620	13.700	13.620	13.700	12.281	97
2023-05-31	13.780	13.780	13.540	13.540	12.137	1,199
2023-05-30	13.800	13.800	13.800	13.800	12.370	0
2023-05-29	13.940	13.940	13.940	13.940	12.496	0
2023-05-26	14.140	14.140	14.140	14.140	12.675	0
2023-05-25	14.300	14.300	14.300	14.300	12.818	0
2023-05-24	14.460	14.460	14.460	14.460	12.962	0
2023-05-23	14.640	14.720	14.580	14.720	13.195	699
2023-05-22	14.520	14.840	14.520	14.840	13.303	222
2023-05-19	14.540	14.760	14.540	14.760	13.231	694
2023-05-18	14.160	14.540	14.160	14.540	13.034	200
2023-05-17	14.180	14.180	14.180	14.180	12.711	0
2023-05-16	14.000	14.180	14.000	14.180	12.711	1,000
2023-05-15	13.800	13.800	13.740	13.740	12.317	8
2023-05-12	13.500	13.600	13.500	13.600	12.191	400
2023-05-11	13.660	13.660	13.600	13.600	12.191	329
2023-05-10	13.680	13.680	13.680	13.680	12.263	0
2023-05-09	13.940	13.940	13.920	13.920	12.478	400
2023-05-08	13.740	13.740	13.740	13.740	12.317	0
2023-05-05	13.240	13.480	13.120	13.480	12.083	316
2023-05-04	13.520	13.520	13.520	13.520	11.581	0
2023-05-02	14.140	14.140	14.140	14.140	12.113	36
2023-04-28	13.820	13.820	13.820	13.820	11.838	0
2023-04-27	13.960	13.960	13.960	13.960	11.958	0
2023-04-26	13.780	14.040	13.780	14.040	12.027	700
2023-04-25	13.500	13.500	13.380	13.400	11.479	125
2023-04-24	13.580	13.580	13.580	13.580	11.633	0
2023-04-21	13.780	13.800	13.600	13.600	11.650	125
2023-04-20	14.100	14.100	13.840	13.840	11.856	400
2023-04-19	13.780	13.780	13.780	13.780	11.804	0
2023-04-18	13.820	13.820	13.820	13.820	11.838	0
2023-04-17	13.900	13.900	13.620	13.780	11.804	3,035
2023-04-14	13.880	13.980	13.820	13.820	11.838	720
2023-04-13	13.860	13.860	13.720	13.720	11.753	360
2023-04-12	13.760	13.760	13.700	13.700	11.736	496
2023-04-11	13.540	13.640	13.540	13.640	11.684	180
2023-04-06	13.220	13.520	13.220	13.520	11.581	2
2023-04-05	13.520	13.520	13.320	13.320	11.410	11
2023-04-04	13.800	13.800	13.540	13.540	11.599	100
2023-04-03	13.460	13.600	13.460	13.600	11.650	500
2023-03-31	13.900	13.900	13.540	13.540	11.599	4,052
2023-03-30	13.440	13.900	13.440	13.820	11.838	2,133
2023-03-28	13.160	13.160	13.160	13.160	11.273	0
2023-03-27	13.080	13.180	13.080	13.180	11.290	100
2023-03-23	13.540	13.540	13.540	13.540	11.599	0
2023-03-22	13.540	13.540	13.540	13.540	11.599	0
2023-03-21	13.920	13.920	13.680	13.720	11.753	349
2023-03-20	13.420	13.680	13.420	13.680	11.719	250
2023-03-17	13.260	13.260	13.260	13.260	11.359	950
2023-03-16	13.580	13.580	13.580	13.580	11.633	0
2023-03-15	13.660	13.660	13.640	13.640	11.684	141
2023-03-14	13.680	13.680	13.680	13.680	11.719	0
2023-03-13	14.100	14.100	13.520	13.620	11.667	170
2023-03-10	14.080	14.080	14.080	14.080	12.061	0
2023-03-08	14.500	14.640	14.500	14.640	12.541	354
2023-03-07	14.320	14.400	14.320	14.400	12.335	500
2023-03-06	14.380	14.500	14.380	14.380	12.318	701
2023-03-03	14.300	14.420	14.160	14.420	12.352	40

← NewerPage 15 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.