PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	11.280	11.280	11.280	11.280	9.663	0
2022-09-06	11.220	11.220	11.220	11.220	9.611	0
2022-09-05	11.200	11.200	10.880	10.920	9.354	59
2022-09-02	11.060	11.060	11.060	11.060	9.474	0
2022-09-01	11.640	11.640	10.820	10.980	9.406	262
2022-08-31	11.520	11.520	11.340	11.520	9.868	800
2022-08-30	11.700	11.700	11.680	11.680	10.005	100
2022-08-29	11.660	12.000	11.640	12.000	10.279	19
2022-08-26	11.940	11.940	11.800	11.820	10.125	252
2022-08-25	12.080	12.080	12.080	12.080	10.348	0
2022-08-24	11.820	11.820	11.820	11.820	10.125	0
2022-08-23	11.840	12.040	11.840	12.040	10.314	1
2022-08-22	11.900	11.900	11.820	11.820	10.125	349
2022-08-19	11.900	11.960	11.900	11.960	10.245	1
2022-08-18	12.060	12.060	12.060	12.060	10.331	0
2022-08-17	12.220	12.220	12.220	12.220	10.468	0
2022-08-16	12.440	12.440	12.440	12.440	10.656	0
2022-08-15	12.520	12.520	12.240	12.240	10.485	21
2022-08-12	12.420	12.420	12.420	12.420	10.639	0
2022-08-11	12.440	12.440	12.440	12.440	10.656	0
2022-08-10	12.400	12.400	12.400	12.400	10.622	0
2022-08-09	12.340	12.340	12.120	12.120	10.382	100
2022-08-08	12.340	12.340	12.340	12.340	10.571	0
2022-08-05	12.280	12.280	12.280	12.280	10.519	0
2022-08-04	12.340	12.340	12.340	12.340	10.571	0
2022-08-03	12.140	12.140	12.140	12.140	10.399	0
2022-08-02	12.060	12.060	12.060	12.060	10.331	0
2022-08-01	12.240	12.240	12.060	12.080	10.348	35
2022-07-29	12.360	12.360	12.160	12.160	10.416	36
2022-07-28	12.060	12.060	12.060	12.060	10.331	0
2022-07-27	11.800	11.960	11.800	11.960	10.245	200
2022-07-26	11.720	11.720	11.720	11.720	10.040	0
2022-07-25	11.980	11.980	11.960	11.960	10.245	165
2022-07-22	12.040	12.040	11.940	11.940	10.228	200
2022-07-21	12.160	12.160	12.160	12.160	10.416	0
2022-07-20	12.080	12.080	11.840	11.880	10.177	151
2022-07-19	12.340	12.340	12.340	12.340	10.571	0
2022-07-18	11.960	11.960	11.960	11.960	10.245	0
2022-07-15	11.600	11.600	11.600	11.600	9.937	5
2022-07-13	12.240	12.240	11.900	11.900	10.194	200
2022-07-12	12.240	12.240	12.240	12.240	10.485	0
2022-07-11	12.380	12.380	12.160	12.160	10.416	180
2022-07-08	12.000	12.360	12.000	12.360	10.588	75
2022-07-07	11.840	11.840	11.840	11.840	10.142	0
2022-07-06	11.600	11.600	11.600	11.600	9.937	0
2022-07-05	11.400	11.660	11.400	11.660	9.988	74
2022-07-04	11.640	11.640	11.460	11.460	9.817	302
2022-07-01	12.220	12.220	11.740	11.760	10.074	1,192
2022-06-30	12.060	12.160	11.900	11.900	10.194	6,435
2022-06-29	12.340	12.620	12.340	12.540	10.742	1,100
2022-06-28	12.800	12.800	12.800	12.800	10.965	0
2022-06-27	12.500	12.500	12.500	12.500	10.708	0
2022-06-24	12.000	12.280	12.000	12.280	10.519	435
2022-06-22	12.500	12.740	12.500	12.740	10.485	2,000
2022-06-21	13.080	13.080	12.740	12.760	10.501	361
2022-06-20	12.820	12.820	12.820	12.820	10.551	0
2022-06-17	12.800	13.100	12.600	12.600	10.370	2,696
2022-06-16	13.160	13.240	12.600	12.600	10.370	1,260
2022-06-15	13.100	13.100	12.840	12.900	10.617	1,055
2022-06-14	12.800	12.800	12.800	12.800	10.534	0

← NewerPage 18 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.