PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	14.400	14.400	14.400	14.400	12.335	0
2023-03-01	14.200	14.400	14.180	14.400	12.335	282
2023-02-28	14.000	14.100	14.000	14.020	12.010	897
2023-02-27	14.120	14.120	14.120	14.120	12.095	0
2023-02-24	13.760	13.920	13.760	13.920	11.924	160
2023-02-23	13.960	13.960	13.920	13.920	11.924	42
2023-02-22	13.900	13.900	13.900	13.900	11.907	0
2023-02-21	14.140	14.140	14.040	14.040	12.027	337
2023-02-17	13.400	13.400	13.400	13.400	11.479	200
2023-02-16	13.700	13.700	13.700	13.700	11.736	0
2023-02-15	13.540	13.580	13.340	13.580	11.633	48
2023-02-14	13.200	13.380	13.200	13.380	11.462	920
2023-02-13	13.100	13.100	13.080	13.080	11.205	65
2023-02-10	13.180	13.180	13.180	13.180	11.290	0
2023-02-09	13.440	13.440	13.440	13.440	11.513	0
2023-02-08	13.340	13.340	13.260	13.260	11.359	490
2023-02-07	13.400	13.500	13.140	13.200	11.307	1,950
2023-02-06	13.520	13.600	13.420	13.420	11.496	457
2023-02-03	13.280	13.540	13.280	13.540	11.599	250
2023-02-02	13.480	13.480	12.980	12.980	11.119	2,226
2023-02-01	13.220	13.800	13.220	13.800	11.821	802
2023-01-31	13.060	13.240	13.060	13.240	11.342	420
2023-01-30	12.880	12.920	12.860	12.920	11.067	1,456
2023-01-27	13.060	13.060	13.060	13.060	11.187	316
2023-01-26	12.980	12.980	12.980	12.980	11.119	0
2023-01-25	12.640	12.640	12.640	12.640	10.828	0
2023-01-24	13.400	13.400	12.920	12.940	11.085	2,090
2023-01-23	13.020	13.100	13.020	13.100	11.222	37
2023-01-20	13.120	13.120	13.060	13.060	11.187	3
2023-01-19	13.140	13.140	13.140	13.140	11.256	0
2023-01-18	13.000	13.000	12.920	12.920	11.067	750
2023-01-17	12.560	12.560	12.420	12.420	10.639	200
2023-01-16	12.840	12.840	12.500	12.500	10.708	795
2023-01-13	12.900	12.900	12.720	12.720	10.896	720
2023-01-12	12.940	13.040	12.680	12.680	10.862	1,218
2023-01-11	12.880	12.880	12.880	12.880	11.033	0
2023-01-10	12.500	12.600	12.500	12.600	10.793	200
2023-01-09	12.480	12.480	12.480	12.480	10.691	0
2023-01-06	12.140	12.140	12.140	12.140	10.399	0
2023-01-05	12.260	12.260	12.260	12.260	10.502	0
2023-01-04	12.340	12.400	12.180	12.400	10.622	650
2023-01-03	12.000	12.040	12.000	12.040	10.314	44
2023-01-02	11.680	11.940	11.680	11.760	10.074	94
2022-12-30	11.820	11.820	11.820	11.820	10.125	0
2022-12-29	12.000	12.000	12.000	12.000	10.279	0
2022-12-28	12.200	12.200	11.880	11.880	10.177	1,618
2022-12-27	12.360	12.360	12.360	12.360	10.588	0
2022-12-23	12.040	12.100	12.040	12.100	10.365	130
2022-12-22	11.820	11.860	11.740	11.860	10.159	1,620
2022-12-21	11.800	11.840	11.760	11.800	10.108	651
2022-12-20	11.740	11.740	11.740	11.740	10.057	50
2022-12-19	12.060	12.060	12.040	12.040	10.314	97
2022-12-16	11.800	11.800	11.760	11.760	10.074	450
2022-12-15	12.300	12.300	11.680	11.720	10.040	1,028
2022-12-14	12.120	12.200	12.120	12.200	10.451	8
2022-12-13	12.260	12.260	12.260	12.260	10.502	0
2022-12-09	12.640	12.640	12.560	12.560	10.759	200
2022-12-08	12.100	12.100	12.100	12.100	10.365	0
2022-12-07	12.600	12.600	12.460	12.460	10.673	99
2022-12-06	12.720	12.720	12.720	12.720	10.896	0

← NewerPage 16 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.