Public Power Corporation S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.270	22.362	2.270	2.270	2.270	330,890
2026-10-15	22.380	22.500	22.362	22.362	22.362	331,120
2026-10-14	22.500	22.500	22.440	22.440	22.440	530
2026-10-13	22.440	22.440	22.440	22.440	22.440	40
2026-10-12	22.680	22.680	22.400	22.400	22.400	2,366
2026-10-09	2.270	22.580	2.270	2.270	2.270	50
2026-10-08	2.270	22.520	2.270	2.270	2.270	201
2026-10-07	2.270	23.000	2.270	2.270	2.270	800
2026-10-06	2.270	23.260	2.270	2.270	2.270	34
2026-10-05	2.270	22.980	2.270	2.270	2.270	61
2026-10-02	2.270	22.820	2.270	2.270	2.270	32
2026-10-01	2.270	23.157	2.270	2.270	2.270	27,076
2026-09-30	2.270	23.620	2.270	2.270	2.270	140
2026-09-29	2.270	23.160	2.270	2.270	2.270	700
2026-09-28	2.270	23.580	2.270	2.270	2.270	44,035
2026-09-25	2.270	23.400	2.270	2.270	2.270	102,963
2026-09-24	2.270	23.000	2.270	2.270	2.270	102
2026-09-23	2.270	23.620	2.270	2.270	2.270	1,050
2026-09-22	2.270	24.160	2.270	2.270	2.270	17,226
2026-09-21	2.270	2.270	2.270	2.270	2.270	0
2026-09-18	2.270	24.940	2.270	2.270	2.270	32,106
2026-09-17	2.270	24.740	2.270	2.270	2.270	27,362
2026-09-16	2.270	24.800	2.270	2.270	2.270	301
2026-09-15	2.270	24.520	2.270	2.270	2.270	724
2026-09-14	2.270	24.540	2.270	2.270	2.270	61
2026-09-11	2.270	2.270	2.270	2.270	2.270	0
2026-09-10	2.270	25.040	2.270	2.270	2.270	8,715
2026-09-09	2.270	24.149	2.270	2.270	2.270	7,187
2026-09-08	2.270	24.282	2.270	2.270	2.270	4,018
2026-09-07	2.270	24.337	2.270	2.270	2.270	3,575
2026-09-04	2.270	24.320	2.270	2.270	2.270	10,602
2026-09-03	2.270	24.082	2.270	2.270	2.270	10,866
2026-09-02	2.270	23.860	2.270	2.270	2.270	32,492
2026-09-01	2.270	23.660	2.270	2.270	2.270	12,438
2026-08-28	2.270	23.763	2.270	2.270	2.270	7,930
2026-08-27	2.270	23.920	2.270	2.270	2.270	44,048
2026-08-26	2.270	23.440	2.270	2.270	2.270	85
2026-08-25	2.270	2.270	2.270	2.270	2.270	0
2026-08-24	2.270	22.350	2.270	2.270	2.270	5,849
2026-08-21	2.270	22.340	2.270	2.270	2.270	624
2026-08-20	2.270	22.020	2.270	2.270	2.270	799
2026-08-19	2.270	2.270	2.270	2.270	2.270	0
2026-08-18	2.270	2.270	2.270	2.270	2.270	0
2026-08-17	2.270	21.920	2.270	2.270	2.270	7
2026-08-14	2.270	21.820	2.270	2.270	2.270	16
2026-08-13	2.270	22.160	2.270	2.270	2.270	100
2026-08-12	2.270	2.270	2.270	2.270	2.270	0
2026-08-11	2.270	22.131	2.270	2.270	2.270	998
2026-08-10	2.270	22.220	2.270	2.270	2.270	15,168
2026-08-07	2.270	21.940	2.270	2.270	2.270	6,437
2026-08-06	2.270	2.270	2.270	2.270	2.270	0
2026-08-05	2.270	22.905	2.270	2.270	2.270	7,503
2026-08-04	2.270	2.270	2.270	2.270	2.270	0
2026-08-03	2.270	22.727	2.270	2.270	2.270	10,551
2026-07-31	2.270	22.120	2.270	2.270	2.270	2,190
2026-07-30	2.270	22.206	2.270	2.270	2.270	20,000
2026-07-29	2.270	2.270	2.270	2.270	2.270	0
2026-07-28	2.270	22.060	2.270	2.270	2.270	8,004
2026-07-27	2.270	22.560	2.270	2.270	2.270	35
2026-07-24	2.270	2.270	2.270	2.270	2.270	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.6000 EUR
2025-07-21	0.4000 EUR
2024-07-22	0.2500 EUR

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