Progress-Werk Oberkirch AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 32.800 | 33.000 | 32.600 | 33.000 | 24.859 | 70 |
| 2021-12-06 | 33.600 | 33.600 | 32.600 | 33.000 | 24.859 | 1,814 |
| 2021-12-03 | 32.800 | 33.200 | 32.800 | 33.200 | 25.010 | 63 |
| 2021-12-02 | 32.000 | 32.800 | 32.000 | 32.600 | 24.558 | 1,311 |
| 2021-12-01 | 31.800 | 32.000 | 30.600 | 31.800 | 23.955 | 696 |
| 2021-11-30 | 31.000 | 31.600 | 31.000 | 31.600 | 23.804 | 63 |
| 2021-11-29 | 31.600 | 31.600 | 31.000 | 31.400 | 23.654 | 304 |
| 2021-11-26 | 31.400 | 31.800 | 30.400 | 30.800 | 23.202 | 1,453 |
| 2021-11-25 | 32.400 | 32.800 | 31.800 | 32.800 | 24.708 | 546 |
| 2021-11-24 | 32.200 | 32.800 | 31.400 | 32.600 | 24.558 | 1,219 |
| 2021-11-23 | 32.200 | 32.200 | 32.200 | 32.200 | 24.256 | 1 |
| 2021-11-22 | 32.000 | 34.600 | 32.000 | 32.400 | 24.407 | 7,013 |
| 2021-11-19 | 32.400 | 32.600 | 32.400 | 32.600 | 24.558 | 50 |
| 2021-11-17 | 33.000 | 33.200 | 32.400 | 33.000 | 24.859 | 463 |
| 2021-11-16 | 33.000 | 33.200 | 32.200 | 32.600 | 24.558 | 1,347 |
| 2021-11-15 | 33.400 | 34.000 | 32.600 | 33.800 | 25.462 | 3,114 |
| 2021-11-12 | 33.400 | 33.400 | 33.400 | 33.400 | 25.160 | 993 |
| 2021-11-11 | 33.400 | 34.000 | 32.800 | 33.200 | 25.010 | 1,488 |
| 2021-11-10 | 32.600 | 34.000 | 32.600 | 34.000 | 25.612 | 951 |
| 2021-11-09 | 32.200 | 32.800 | 31.400 | 32.600 | 24.558 | 798 |
| 2021-11-08 | 31.000 | 32.200 | 31.000 | 31.200 | 23.503 | 2,605 |
| 2021-11-05 | 31.200 | 32.400 | 31.200 | 31.400 | 23.654 | 1,626 |
| 2021-11-04 | 30.800 | 32.200 | 30.800 | 31.800 | 23.955 | 1,342 |
| 2021-11-03 | 27.000 | 30.800 | 27.000 | 30.400 | 22.900 | 7,063 |
| 2021-11-02 | 26.400 | 26.400 | 26.000 | 26.400 | 19.887 | 364 |
| 2021-11-01 | 27.200 | 27.400 | 26.000 | 26.600 | 20.038 | 907 |
| 2021-10-29 | 26.600 | 26.800 | 26.000 | 26.800 | 20.188 | 756 |
| 2021-10-28 | 26.600 | 26.600 | 26.600 | 26.600 | 20.038 | 35 |
| 2021-10-27 | 26.600 | 26.600 | 26.400 | 26.600 | 20.038 | 100 |
| 2021-10-26 | 26.000 | 26.600 | 26.000 | 26.400 | 19.887 | 610 |
| 2021-10-25 | 26.600 | 26.600 | 26.400 | 26.400 | 19.887 | 16 |
| 2021-10-22 | 27.000 | 27.000 | 26.600 | 26.600 | 20.038 | 253 |
| 2021-10-21 | 26.800 | 27.400 | 26.800 | 27.400 | 20.640 | 666 |
| 2021-10-19 | 27.000 | 27.000 | 26.000 | 26.400 | 19.887 | 1,036 |
| 2021-10-18 | 27.200 | 27.200 | 26.200 | 26.400 | 19.887 | 1,516 |
| 2021-10-15 | 27.800 | 27.800 | 27.200 | 27.400 | 20.640 | 409 |
| 2021-10-14 | 27.000 | 27.600 | 27.000 | 27.600 | 20.791 | 456 |
← NewerPage 19 of 19 · 1,117 trading days
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.