PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	11.640	11.800	11.640	11.800	9.711	5
2022-03-15	11.380	11.380	11.140	11.140	9.168	14
2022-03-14	11.360	11.400	11.300	11.300	9.300	200
2022-03-11	11.060	11.100	11.060	11.100	9.135	250
2022-03-10	11.000	11.000	11.000	11.000	9.053	0
2022-03-09	11.040	11.200	10.940	11.200	9.218	250
2022-03-08	10.460	10.460	10.460	10.460	8.609	0
2022-03-07	10.680	10.680	9.990	10.360	8.526	3,970
2022-03-04	10.820	10.820	10.640	10.640	8.757	100
2022-03-03	11.460	11.460	11.460	11.460	9.432	0
2022-03-02	11.580	11.740	11.460	11.740	9.662	1,234
2022-03-01	12.420	12.420	11.620	11.620	9.563	1,599
2022-02-28	11.740	12.060	11.700	12.060	9.925	1,065
2022-02-25	11.600	11.600	11.300	11.380	9.366	583
2022-02-24	12.000	12.000	11.260	11.480	9.448	824
2022-02-23	12.420	12.420	12.100	12.220	10.057	1,497
2022-02-22	12.200	12.320	12.140	12.300	10.123	930
2022-02-21	12.760	12.760	12.400	12.460	10.255	483
2022-02-18	13.060	13.160	13.020	13.020	10.715	757
2022-02-17	13.500	13.500	13.160	13.160	10.831	466
2022-02-16	13.420	13.480	13.260	13.340	10.979	1,077
2022-02-15	12.880	13.180	12.860	13.180	10.847	1,844
2022-02-11	13.300	13.360	13.300	13.360	10.995	98
2022-02-10	13.240	13.380	13.240	13.380	11.012	466
2022-02-09	12.940	13.360	12.880	13.360	10.995	1,149
2022-02-08	12.960	12.960	12.960	12.960	10.666	0
2022-02-07	12.520	12.760	12.520	12.760	10.501	601
2022-02-04	12.660	12.660	12.500	12.560	10.337	280
2022-02-03	12.680	12.820	12.680	12.820	10.551	400
2022-02-02	12.940	12.940	12.820	12.820	10.551	50
2022-02-01	12.760	12.760	12.640	12.740	10.485	654
2022-01-31	12.500	12.600	12.500	12.600	10.370	30
2022-01-28	12.560	12.560	12.560	12.560	10.337	0
2022-01-27	12.400	12.500	12.400	12.500	10.287	210
2022-01-26	12.440	12.440	12.440	12.440	10.238	0
2022-01-25	12.480	12.480	12.300	12.300	10.123	127
2022-01-24	12.800	12.800	12.140	12.200	10.041	2,883
2022-01-21	13.400	13.400	12.920	12.960	10.666	1,150
2022-01-20	13.340	13.360	13.340	13.360	10.995	200
2022-01-19	13.500	13.500	13.440	13.440	11.061	251
2022-01-18	13.320	13.320	13.320	13.320	10.962	0
2022-01-17	13.680	13.680	13.400	13.400	11.028	7
2022-01-14	13.460	13.660	13.460	13.660	11.242	303
2022-01-13	13.540	13.540	13.440	13.440	11.061	193
2022-01-12	13.300	13.500	13.260	13.440	11.061	869
2022-01-10	13.200	13.200	13.000	13.100	10.781	517
2022-01-07	13.260	13.280	13.140	13.140	10.814	754
2022-01-06	13.300	13.480	13.300	13.400	11.028	1,000
2022-01-05	13.500	13.500	13.440	13.460	11.078	383
2022-01-04	13.780	13.780	13.720	13.720	11.292	400
2022-01-03	13.700	13.700	13.520	13.640	11.226	5,976
2021-12-30	13.320	13.680	13.320	13.680	11.259	223
2021-12-29	13.600	13.660	13.420	13.660	11.242	890
2021-12-28	13.280	13.600	13.280	13.600	11.193	2,938
2021-12-27	13.400	13.420	13.400	13.420	11.045	540
2021-12-23	13.080	13.260	12.920	13.260	10.913	1,700
2021-12-22	12.780	13.040	12.780	13.040	10.732	1,576
2021-12-21	12.820	12.820	12.820	12.820	10.551	0
2021-12-20	12.720	12.720	12.460	12.680	10.436	1,750
2021-12-17	12.720	12.860	12.720	12.820	10.551	1,090

← NewerPage 20 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.