PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	12.800	12.800	12.800	12.800	10.534	0
2022-06-13	13.200	13.200	12.620	12.620	10.386	2,250
2022-06-09	13.500	13.600	13.500	13.600	11.193	750
2022-06-08	13.860	13.980	13.860	13.960	11.489	795
2022-06-07	13.320	13.600	13.320	13.600	11.193	2,325
2022-06-06	13.280	13.280	13.280	13.280	10.929	0
2022-06-03	12.920	13.260	12.740	13.260	10.913	823
2022-06-02	12.880	12.920	12.740	12.920	10.633	2,707
2022-06-01	12.820	12.920	12.620	12.920	10.633	4,035
2022-05-31	12.520	12.520	12.520	12.520	10.304	100
2022-05-30	12.440	12.440	12.440	12.440	10.238	0
2022-05-27	12.400	12.400	12.400	12.400	10.205	0
2022-05-26	12.540	12.540	12.540	12.540	10.320	0
2022-05-25	12.300	12.300	12.300	12.300	10.123	0
2022-05-24	12.540	12.540	12.540	12.540	10.320	0
2022-05-23	12.540	12.540	12.540	12.540	10.320	0
2022-05-20	12.320	12.320	12.160	12.160	10.008	1,704
2022-05-19	12.120	12.400	12.120	12.400	10.205	1
2022-05-18	12.180	12.380	12.180	12.380	10.189	100
2022-05-17	12.100	12.160	12.100	12.160	10.008	20
2022-05-16	12.660	12.660	12.660	12.660	10.419	9
2022-05-13	12.400	12.400	12.340	12.340	10.156	600
2022-05-12	11.700	12.100	11.700	12.100	9.958	508
2022-05-11	11.920	11.920	11.920	11.920	9.810	0
2022-05-10	11.580	11.640	11.580	11.580	9.530	421
2022-05-09	11.700	11.720	11.520	11.640	9.580	120
2022-05-06	11.800	11.900	11.800	11.900	9.794	39
2022-05-05	12.140	12.140	12.140	12.140	9.991	0
2022-05-04	12.140	12.140	12.140	12.140	9.991	0
2022-05-03	12.440	12.440	12.440	12.440	10.238	0
2022-05-02	12.360	12.360	12.040	12.040	9.909	38
2022-04-29	12.120	12.120	12.120	12.120	9.975	0
2022-04-28	12.440	12.540	12.440	12.540	10.320	500
2022-04-27	11.760	11.820	11.760	11.820	9.728	70
2022-04-26	12.140	12.140	11.720	11.720	9.646	300
2022-04-25	12.340	12.340	12.340	12.340	10.156	0
2022-04-22	12.300	12.300	12.300	12.300	10.123	0
2022-04-21	12.280	12.680	12.280	12.680	10.436	1
2022-04-20	12.320	12.320	12.320	12.320	10.139	0
2022-04-19	11.840	12.300	11.800	12.300	10.123	3,219
2022-04-14	11.900	12.000	11.660	11.660	9.596	1,454
2022-04-13	11.540	11.820	11.540	11.820	9.728	60
2022-04-12	11.580	11.580	11.580	11.580	9.530	0
2022-04-11	11.480	11.540	11.480	11.540	9.497	300
2022-04-08	11.200	11.840	11.200	11.840	9.744	400
2022-04-07	11.200	11.300	11.120	11.120	9.152	499
2022-04-06	11.080	11.140	11.080	11.140	9.168	1,599
2022-04-04	11.640	11.720	11.640	11.720	9.646	1
2022-04-01	11.860	11.860	11.860	11.860	9.761	46
2022-03-31	11.860	11.860	11.860	11.860	9.761	0
2022-03-30	11.820	11.900	11.820	11.900	9.794	1,042
2022-03-29	11.840	12.160	11.820	11.980	9.860	4,058
2022-03-28	11.640	11.840	11.640	11.700	9.629	2,026
2022-03-25	11.540	11.540	11.540	11.540	9.497	0
2022-03-24	11.500	11.500	11.440	11.440	9.415	600
2022-03-23	11.660	11.800	11.640	11.720	9.646	1,304
2022-03-22	11.660	11.800	11.660	11.660	9.596	481
2022-03-21	11.600	11.600	11.600	11.600	9.547	0
2022-03-18	11.760	11.760	11.760	11.760	9.678	0
2022-03-17	11.800	11.840	11.800	11.840	9.744	1,018

← NewerPage 19 of 21 · 1,246 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.