PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	12.800	12.800	12.800	12.800	10.534	75
2021-12-15	12.960	12.960	12.580	12.580	10.353	99
2021-12-14	12.640	12.900	12.640	12.860	10.584	2,659
2021-12-13	13.100	13.100	12.520	12.600	10.370	839
2021-12-10	13.000	13.000	12.800	12.860	10.584	523
2021-12-09	12.860	12.860	12.860	12.860	10.584	0
2021-12-08	13.220	13.220	12.820	12.960	10.666	1,195
2021-12-07	13.000	13.300	13.000	13.220	10.880	658
2021-12-06	12.800	12.900	12.780	12.900	10.617	7,137
2021-12-03	13.000	13.000	12.800	12.840	10.567	3,453
2021-12-02	12.840	13.120	12.760	12.760	10.501	9,540
2021-12-01	12.420	12.940	12.300	12.800	10.534	11,270
2021-11-30	12.320	12.320	11.720	12.180	10.024	1,762
2021-11-29	11.880	12.200	11.880	12.080	9.942	2,100
2021-11-26	11.960	11.960	11.720	11.860	9.761	598
2021-11-25	12.200	12.400	12.200	12.340	10.156	1,934
2021-11-24	12.300	12.380	12.300	12.380	10.189	385
2021-11-23	12.180	12.460	12.180	12.460	10.255	1,675
2021-11-22	12.300	12.520	12.300	12.380	10.189	1,186
2021-11-19	12.420	12.420	12.240	12.380	10.189	3,890
2021-11-18	12.840	12.840	12.520	12.520	10.304	3,370
2021-11-17	12.880	12.880	12.780	12.880	10.600	1,000
2021-11-16	13.200	13.200	12.840	12.900	10.617	4,548
2021-11-15	12.800	13.160	12.660	13.160	10.831	3,804
2021-11-12	12.780	12.780	12.700	12.720	10.469	425
2021-11-11	12.560	12.580	12.460	12.580	10.353	1,519
2021-11-10	12.440	12.440	12.400	12.420	10.222	280
2021-11-09	12.340	12.440	12.340	12.400	10.205	2,350
2021-11-08	12.340	12.400	12.320	12.320	10.139	9,609
2021-11-05	12.400	12.400	12.260	12.340	10.156	9,311
2021-11-04	12.300	12.480	12.100	12.300	10.123	16,005
2021-11-03	12.540	12.700	12.500	12.640	10.403	2,080
2021-11-02	12.540	12.560	12.380	12.560	10.337	2,672
2021-11-01	12.600	12.600	12.200	12.300	10.123	344
2021-10-29	12.420	12.500	12.360	12.440	10.238	4,464
2021-10-28	12.400	12.480	12.160	12.260	10.090	13,572
2021-10-27	12.960	12.960	12.180	12.340	10.156	4,992
2021-10-26	12.920	13.000	12.800	12.940	10.650	2,470
2021-10-25	13.300	13.300	12.560	12.780	10.518	4,027
2021-10-22	13.540	13.540	13.280	13.280	10.929	3,060
2021-10-21	14.220	14.220	13.660	13.840	11.390	415
2021-10-20	14.800	14.800	14.560	14.560	11.983	434
2021-10-19	15.240	15.240	14.740	14.880	12.246	907
2021-10-18	15.120	15.120	14.720	15.020	12.361	2,379
2021-10-15	15.760	15.760	15.320	15.320	12.608	684
2021-10-14	16.100	16.100	15.980	15.980	13.151	22

← NewerPage 21 of 21 · 1,246 trading days

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.