PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	12.780	12.780	12.660	12.660	10.845	14
2022-12-02	12.780	13.000	12.780	13.000	11.136	1,963
2022-12-01	13.000	13.000	12.760	12.760	10.930	1,130
2022-11-30	12.780	12.860	12.580	12.860	11.016	248
2022-11-28	12.320	12.320	12.320	12.320	10.554	0
2022-11-25	12.100	12.100	12.000	12.000	10.279	200
2022-11-24	12.040	12.040	12.040	12.040	10.314	0
2022-11-23	11.860	11.860	11.740	11.740	10.057	200
2022-11-22	11.740	11.740	11.740	11.740	10.057	0
2022-11-21	11.580	11.580	11.580	11.580	9.920	0
2022-11-18	11.640	11.640	11.640	11.640	9.971	0
2022-11-17	11.620	11.620	11.620	11.620	9.954	0
2022-11-16	11.320	11.320	11.320	11.320	9.697	0
2022-11-15	11.240	11.360	11.240	11.360	9.731	6
2022-11-14	11.160	11.240	11.140	11.240	9.628	50
2022-11-11	11.360	11.360	11.360	11.360	9.731	0
2022-11-10	11.300	11.300	11.260	11.260	9.646	251
2022-11-09	11.520	11.520	11.220	11.220	9.611	2,102
2022-11-08	11.480	11.480	11.400	11.480	9.834	1,235
2022-11-07	11.320	11.540	11.320	11.540	9.885	500
2022-11-04	10.920	11.260	10.920	11.260	9.646	139
2022-11-03	10.800	10.820	10.780	10.820	9.269	300
2022-11-01	10.660	10.660	10.460	10.460	8.960	83
2022-10-31	10.480	10.480	10.480	10.480	8.977	0
2022-10-28	10.500	10.600	10.500	10.600	9.080	1,408
2022-10-27	10.240	10.240	10.240	10.240	8.772	0
2022-10-26	10.300	10.300	10.080	10.200	8.738	582
2022-10-25	10.140	10.200	10.140	10.200	8.738	975
2022-10-24	10.240	10.240	10.200	10.200	8.738	200
2022-10-21	10.160	10.160	9.950	9.950	8.523	1
2022-10-19	9.970	9.970	9.960	9.960	8.532	400
2022-10-18	9.940	9.940	9.940	9.940	8.515	0
2022-10-17	10.100	10.100	9.990	9.990	8.558	29
2022-10-14	9.950	9.950	9.950	9.950	8.523	0
2022-10-13	9.940	10.120	9.940	10.120	8.669	200
2022-10-12	9.800	9.800	9.750	9.750	8.352	200
2022-10-11	9.650	9.900	9.650	9.900	8.481	935
2022-10-10	9.380	9.380	9.380	9.380	8.035	250
2022-10-07	9.580	9.580	9.430	9.430	8.078	35
2022-10-06	9.450	9.450	9.350	9.350	8.009	1
2022-10-05	9.560	9.600	9.490	9.490	8.129	5,800
2022-10-04	9.500	9.560	9.500	9.520	8.155	882
2022-10-03	9.220	9.550	9.110	9.350	8.009	491
2022-09-30	9.000	9.000	9.000	9.000	7.710	0
2022-09-29	9.300	9.300	9.000	9.060	7.761	830
2022-09-28	9.550	9.550	9.420	9.420	8.069	454
2022-09-27	9.700	9.700	9.600	9.600	8.224	1,592
2022-09-26	9.700	9.750	9.700	9.750	8.352	2,408
2022-09-23	10.040	10.040	9.670	9.750	8.352	450
2022-09-22	10.140	10.140	10.100	10.100	8.652	125
2022-09-21	10.300	10.300	10.300	10.300	8.823	0
2022-09-20	10.320	10.420	10.320	10.420	8.926	250
2022-09-19	10.780	10.780	10.780	10.780	9.234	0
2022-09-16	11.160	11.160	10.740	10.740	9.200	325
2022-09-15	11.100	11.100	10.760	11.060	9.474	11
2022-09-14	10.980	10.980	10.980	10.980	9.406	0
2022-09-13	11.180	11.180	11.180	11.180	9.577	0
2022-09-12	11.340	11.340	11.200	11.300	9.680	150
2022-09-09	11.220	11.220	11.220	11.220	9.611	0
2022-09-08	11.340	11.340	11.340	11.340	9.714	0

← NewerPage 17 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.