Public Power Corporation S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.270	22.340	2.270	2.270	2.270	3
2026-07-22	2.270	2.270	2.270	2.270	2.270	0
2026-07-21	2.270	22.561	2.270	2.270	2.270	8,265
2026-07-20	2.270	22.760	2.270	2.270	2.270	14,096
2026-07-17	2.270	2.270	2.270	2.270	1.670	0
2026-07-16	2.270	23.077	2.270	2.270	1.670	22,756
2026-07-15	2.270	23.056	2.270	2.270	1.670	28,183
2026-07-14	2.270	22.962	2.270	2.270	1.670	1,474
2026-07-13	2.270	23.200	2.270	2.270	1.670	252
2026-07-10	2.270	23.380	2.270	2.270	1.670	37,663
2026-07-09	2.270	23.750	2.270	2.270	1.670	11,338
2026-07-08	2.270	23.620	2.270	2.270	1.670	3,635
2026-07-07	2.270	2.270	2.270	2.270	1.670	0
2026-07-06	2.270	24.120	2.270	2.270	1.670	4,514
2026-07-03	2.270	2.270	2.270	2.270	1.670	0
2026-07-02	2.270	2.270	2.270	2.270	1.670	0
2026-07-01	2.270	22.820	2.270	2.270	1.670	902
2026-06-30	2.270	23.000	2.270	2.270	1.670	168
2026-06-29	2.270	2.270	2.270	2.270	1.670	0
2026-06-26	2.270	23.040	2.270	2.270	1.670	168
2026-06-25	2.270	23.097	2.270	2.270	1.670	3,719
2026-06-24	2.270	23.060	2.270	2.270	1.670	27
2026-06-23	2.270	23.000	2.270	2.270	1.670	128
2026-06-22	2.270	23.140	2.270	2.270	1.670	604
2026-06-19	2.270	2.270	2.270	2.270	1.670	0
2026-06-18	2.270	22.898	2.270	2.270	1.670	39,588
2026-06-17	2.270	23.340	2.270	2.270	1.670	21,388
2026-06-16	2.270	22.920	2.270	2.270	1.670	402
2026-06-15	2.270	22.900	2.270	2.270	1.670	85,100
2026-06-12	2.270	22.660	2.270	2.270	1.670	9,569
2026-06-11	2.270	22.440	2.270	2.270	1.670	20,800
2026-06-10	2.270	22.240	2.270	2.270	1.670	27,581
2026-06-09	2.270	22.260	2.270	2.270	1.670	56,819
2026-06-08	2.270	21.601	2.270	2.270	1.670	36,716
2026-06-05	2.270	21.567	2.270	2.270	1.670	36,527
2026-06-04	2.270	21.400	2.270	2.270	1.670	43,355
2026-06-03	2.270	21.600	2.270	2.270	1.670	16,499
2026-06-02	2.270	21.820	2.270	2.270	1.670	22,940
2026-06-01	2.270	2.270	2.270	2.270	1.670	0
2026-05-29	2.270	22.060	2.270	2.270	1.670	28,895
2026-05-28	2.270	21.980	2.270	2.270	1.670	271,780
2026-05-27	2.270	21.700	2.270	2.270	1.670	170
2026-05-26	2.270	21.467	2.270	2.270	1.670	30,299
2026-05-22	2.270	20.820	2.270	2.270	1.670	510
2026-05-21	2.270	21.400	2.270	2.270	1.670	3,553,766
2026-05-20	2.270	20.011	2.270	2.270	1.670	32,581
2026-05-19	2.270	20.160	2.270	2.270	1.670	11,000
2026-05-18	2.270	20.222	2.270	2.270	1.670	20,251
2026-05-15	2.270	20.380	2.270	2.270	1.670	154
2026-05-14	2.270	20.400	2.270	2.270	1.670	4
2026-05-13	2.270	20.160	2.270	2.270	1.670	25,884
2026-05-12	2.270	19.773	2.270	2.270	1.670	35,701
2026-05-11	2.270	19.471	2.270	2.270	1.670	15,000
2026-05-08	2.270	2.270	2.270	2.270	1.670	0
2026-05-07	2.270	2.270	2.270	2.270	1.670	0
2026-05-06	2.270	2.270	2.270	2.270	1.670	0
2026-05-05	2.270	18.096	2.270	2.270	1.670	8,488
2026-05-01	2.270	2.270	2.270	2.270	1.670	0
2026-04-30	2.270	17.859	2.270	2.270	1.670	20,000
2026-04-29	2.270	17.943	2.270	2.270	1.670	71,221

← NewerPage 2 of 3 · 127 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.