Public Power Corporation S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	2.270	2.270	2.270	2.270	1.224	0
2022-09-30	2.270	2.270	2.270	2.270	1.224	0
2022-09-29	2.270	2.270	2.270	2.270	1.224	0
2022-09-28	2.270	2.270	2.270	2.270	1.224	0
2022-09-27	2.270	2.270	2.270	2.270	1.224	0
2022-09-26	2.270	2.270	2.270	2.270	1.224	0
2022-09-23	2.270	2.270	2.270	2.270	1.224	0
2022-09-22	2.270	2.270	2.270	2.270	1.224	0
2022-09-21	2.270	2.270	2.270	2.270	1.224	0
2022-09-20	2.270	2.270	2.270	2.270	1.224	0
2022-09-16	2.270	2.270	2.270	2.270	1.224	0
2022-09-15	2.270	2.270	2.270	2.270	1.224	0
2022-09-14	2.270	2.270	2.270	2.270	1.224	0
2022-09-13	2.270	2.270	2.270	2.270	1.224	0
2022-09-12	2.270	2.270	2.270	2.270	1.224	0
2022-09-09	2.270	2.270	2.270	2.270	1.224	0
2022-09-08	2.270	2.270	2.270	2.270	1.224	0
2022-09-07	2.270	2.270	2.270	2.270	1.224	0
2022-09-06	2.270	2.270	2.270	2.270	1.224	0
2022-09-05	2.270	2.270	2.270	2.270	1.224	0
2022-09-02	2.270	2.270	2.270	2.270	1.224	0
2022-09-01	2.270	2.270	2.270	2.270	1.224	0
2022-08-31	2.270	2.270	2.270	2.270	1.224	0
2022-08-30	2.270	2.270	2.270	2.270	1.224	0
2022-08-26	2.270	5.638	2.270	2.270	1.224	359
2022-08-25	2.270	2.270	2.270	2.270	1.224	0
2022-08-24	2.270	5.800	2.270	2.270	1.224	17,085
2022-08-23	2.270	2.270	2.270	2.270	1.224	0
2022-08-22	2.270	2.270	2.270	2.270	1.224	0
2022-08-19	2.270	2.270	2.270	2.270	1.224	0
2022-08-18	2.270	2.270	2.270	2.270	1.224	0
2022-08-17	2.270	2.270	2.270	2.270	1.224	0
2022-08-16	2.270	2.270	2.270	2.270	1.224	0
2022-08-15	2.270	2.270	2.270	2.270	1.224	0
2022-08-12	2.270	2.270	2.270	2.270	1.224	0
2022-08-11	2.270	2.270	2.270	2.270	1.224	0
2022-08-10	2.270	2.270	2.270	2.270	1.224	0
2022-08-09	2.270	2.270	2.270	2.270	1.224	0
2022-08-08	2.270	5.800	2.270	2.270	1.224	7,124
2022-08-05	2.270	2.270	2.270	2.270	1.224	0
2022-08-04	2.270	2.270	2.270	2.270	1.224	0
2022-08-03	2.270	2.270	2.270	2.270	1.224	0
2022-08-02	2.270	2.270	2.270	2.270	1.224	0
2022-08-01	2.270	2.270	2.270	2.270	1.224	0
2022-07-29	2.270	2.270	2.270	2.270	1.224	0
2022-07-28	2.270	2.270	2.270	2.270	1.224	0
2022-07-27	2.270	2.270	2.270	2.270	1.224	0
2022-07-26	2.270	2.270	2.270	2.270	1.224	0
2022-07-25	2.270	2.270	2.270	2.270	1.224	0
2022-07-22	2.270	2.270	2.270	2.270	1.224	0
2022-07-21	2.270	2.270	2.270	2.270	1.224	0
2022-07-20	2.270	2.270	2.270	2.270	1.224	0
2022-07-19	2.270	2.270	2.270	2.270	1.224	0
2022-07-18	2.270	2.270	2.270	2.270	1.224	0
2022-07-15	2.270	5.098	2.270	2.270	1.224	50,000
2022-07-14	2.270	2.270	2.270	2.270	1.224	0
2022-07-13	2.270	2.270	2.270	2.270	1.224	0
2022-07-12	2.270	2.270	2.270	2.270	1.224	0
2022-07-11	2.270	2.270	2.270	2.270	1.224	0
2022-07-08	2.270	2.270	2.270	2.270	1.224	0

← NewerPage 18 of 22 · 1,263 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.