Progress-Werk Oberkirch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	27.600	27.600	26.000	26.600	20.038	515
2022-03-04	28.800	28.800	27.200	27.800	20.942	679
2022-03-03	29.200	29.200	29.000	29.200	21.996	971
2022-03-02	29.200	30.000	29.000	29.600	22.298	1,257
2022-03-01	29.800	31.000	29.200	29.600	22.298	1,287
2022-02-28	29.800	29.800	29.400	29.600	22.298	460
2022-02-25	29.600	29.800	29.600	29.800	22.448	50
2022-02-24	29.800	29.800	29.000	29.400	22.147	659
2022-02-23	30.600	30.600	30.000	30.400	22.900	930
2022-02-22	31.600	31.600	29.000	31.000	23.352	1,980
2022-02-21	31.000	31.000	30.200	30.600	23.051	315
2022-02-18	31.000	31.400	31.000	31.400	23.654	337
2022-02-17	30.800	31.000	30.800	30.800	23.202	598
2022-02-16	30.400	30.400	30.400	30.400	22.900	361
2022-02-15	30.600	30.800	30.000	30.800	23.202	588
2022-02-14	31.000	31.000	29.800	29.800	22.448	1,063
2022-02-11	31.000	31.800	31.000	31.400	23.654	722
2022-02-10	30.200	31.600	30.200	31.400	23.654	915
2022-02-09	30.000	30.200	30.000	30.000	22.599	431
2022-02-08	30.000	30.000	29.800	29.800	22.448	25
2022-02-07	29.200	29.600	29.200	29.600	22.298	807
2022-02-04	29.400	29.600	29.400	29.400	22.147	650
2022-02-01	30.600	30.600	29.800	29.800	22.448	340
2022-01-31	29.800	30.200	29.800	30.200	22.750	200
2022-01-28	29.800	29.800	29.800	29.800	22.448	249
2022-01-27	28.800	29.400	28.800	29.400	22.147	40
2022-01-26	29.000	29.800	29.000	29.800	22.448	660
2022-01-25	28.000	29.000	28.000	28.600	21.544	979
2022-01-24	30.200	30.200	26.400	27.600	20.791	2,828
2022-01-21	32.000	32.000	30.200	30.200	22.750	2,023
2022-01-20	32.000	32.200	32.000	32.200	24.256	25
2022-01-18	32.200	32.200	32.000	32.000	24.106	704
2022-01-17	33.000	33.000	32.200	32.600	24.558	422
2022-01-14	32.600	33.000	32.400	32.600	24.558	1,326
2022-01-13	32.400	32.600	32.000	32.600	24.558	661
2022-01-12	32.000	32.600	32.000	32.200	24.256	643
2022-01-11	32.000	32.000	32.000	32.000	24.106	30
2022-01-10	31.400	32.000	31.400	32.000	24.106	172
2022-01-07	32.000	32.000	32.000	32.000	24.106	10
2022-01-06	32.600	32.600	31.800	32.000	24.106	264
2022-01-05	32.200	32.800	32.000	32.800	24.708	401
2022-01-04	32.000	32.800	31.600	32.600	24.558	570
2022-01-03	32.400	32.400	31.800	31.800	23.955	153
2021-12-30	31.800	32.400	31.600	31.800	23.955	1,103
2021-12-29	32.200	32.400	31.600	32.200	24.256	1,350
2021-12-28	31.800	32.400	31.800	32.400	24.407	63
2021-12-27	32.000	32.400	31.600	32.400	24.407	691
2021-12-23	32.600	33.000	31.800	32.200	24.256	1,099
2021-12-22	32.400	32.400	31.600	32.200	24.256	415
2021-12-21	32.200	32.400	31.600	32.400	24.407	1,203
2021-12-20	32.200	32.200	30.200	32.000	24.106	1,179
2021-12-17	33.800	33.800	32.600	32.600	24.558	198
2021-12-16	32.800	34.000	32.800	34.000	25.612	716
2021-12-15	33.000	33.000	32.200	32.600	24.558	205
2021-12-14	33.600	34.200	32.600	32.600	24.558	1,228
2021-12-13	33.000	33.800	33.000	33.600	25.311	673
2021-12-10	32.600	33.000	32.400	32.800	24.708	495
2021-12-09	33.000	33.800	32.800	33.000	24.859	900
2021-12-08	32.800	33.200	32.800	33.000	24.859	695
2021-12-07	32.800	33.000	32.600	33.000	24.859	70

← NewerPage 18 of 19 · 1,112 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	1.6500 EUR
2025-06-04	1.7500 EUR
2024-06-07	1.7500 EUR
2023-05-11	1.6500 EUR
2022-05-11	1.5000 EUR
2019-05-23	1.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.