Public Power Corporation S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	2.270	2.270	2.270	2.270	1.224	0
2022-07-06	2.270	2.270	2.270	2.270	1.224	0
2022-07-05	2.270	2.270	2.270	2.270	1.224	0
2022-07-04	2.270	5.155	2.270	2.270	1.224	10,000
2022-07-01	2.270	2.270	2.270	2.270	1.224	0
2022-06-30	2.270	2.270	2.270	2.270	1.224	0
2022-06-29	2.270	2.270	2.270	2.270	1.224	0
2022-06-28	2.270	2.270	2.270	2.270	1.224	0
2022-06-27	2.270	2.270	2.270	2.270	1.224	0
2022-06-24	2.270	2.270	2.270	2.270	1.224	0
2022-06-23	2.270	2.270	2.270	2.270	1.224	0
2022-06-22	2.270	2.270	2.270	2.270	1.224	0
2022-06-21	2.270	2.270	2.270	2.270	1.224	0
2022-06-20	2.270	2.270	2.270	2.270	1.224	0
2022-06-17	2.270	2.270	2.270	2.270	1.224	0
2022-06-16	2.270	2.270	2.270	2.270	1.224	0
2022-06-15	2.270	2.270	2.270	2.270	1.224	0
2022-06-14	2.270	2.270	2.270	2.270	1.224	0
2022-06-13	2.270	2.270	2.270	2.270	1.224	0
2022-06-10	2.270	5.640	2.270	2.270	1.224	1,445
2022-06-09	2.270	2.270	2.270	2.270	1.224	0
2022-06-08	2.270	2.270	2.270	2.270	1.224	0
2022-06-07	2.270	2.270	2.270	2.270	1.224	0
2022-06-06	2.270	6.210	2.270	2.270	1.224	24
2022-06-01	2.270	2.270	2.270	2.270	1.224	0
2022-05-31	2.270	2.270	2.270	2.270	1.224	0
2022-05-30	2.270	2.270	2.270	2.270	1.224	0
2022-05-27	2.270	2.270	2.270	2.270	1.224	0
2022-05-26	2.270	2.270	2.270	2.270	1.224	0
2022-05-25	2.270	2.270	2.270	2.270	1.224	0
2022-05-24	2.270	2.270	2.270	2.270	1.224	0
2022-05-23	2.270	2.270	2.270	2.270	1.224	0
2022-05-20	2.270	2.270	2.270	2.270	1.224	0
2022-05-19	2.270	2.270	2.270	2.270	1.224	0
2022-05-18	2.270	2.270	2.270	2.270	1.224	0
2022-05-17	2.270	2.270	2.270	2.270	1.224	0
2022-05-16	2.270	2.270	2.270	2.270	1.224	0
2022-05-13	2.270	2.270	2.270	2.270	1.224	0
2022-05-12	2.270	2.270	2.270	2.270	1.224	0
2022-05-11	2.270	2.270	2.270	2.270	1.224	0
2022-05-10	2.270	2.270	2.270	2.270	1.224	0
2022-05-09	2.270	2.270	2.270	2.270	1.224	0
2022-05-06	2.270	2.270	2.270	2.270	1.224	0
2022-05-05	2.270	2.270	2.270	2.270	1.224	0
2022-05-04	2.270	2.270	2.270	2.270	1.224	0
2022-05-03	2.270	2.270	2.270	2.270	1.224	0
2022-04-29	2.270	7.670	2.270	2.270	1.224	17
2022-04-28	2.270	2.270	2.270	2.270	1.224	0
2022-04-27	2.270	7.649	2.270	2.270	1.224	41,542
2022-04-26	2.270	2.270	2.270	2.270	1.224	0
2022-04-25	2.270	2.270	2.270	2.270	1.224	0
2022-04-22	2.270	2.270	2.270	2.270	1.224	0
2022-04-21	2.270	8.236	2.270	2.270	1.224	2,054
2022-04-20	2.270	8.211	2.270	2.270	1.224	2,303
2022-04-19	2.270	8.160	2.270	2.270	1.224	4,580
2022-04-14	2.270	2.270	2.270	2.270	1.224	0
2022-04-13	2.270	8.533	2.270	2.270	1.224	3,635
2022-04-12	2.270	2.270	2.270	2.270	1.224	0
2022-04-11	2.270	8.406	2.270	2.270	1.224	7,292
2022-04-08	2.270	7.852	2.270	2.270	1.224	8,423

← NewerPage 19 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.