Public Power Corporation S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	2.270	7.852	2.270	2.270	1.224	8,423
2022-04-07	2.270	7.743	2.270	2.270	1.224	2,338
2022-04-06	2.270	7.727	2.270	2.270	1.224	1,055
2022-04-05	2.270	7.834	2.270	2.270	1.224	3,198
2022-04-04	2.270	7.716	2.270	2.270	1.224	2,430
2022-04-01	2.270	2.270	2.270	2.270	1.224	0
2022-03-31	2.270	7.814	2.270	2.270	1.224	5,916
2022-03-30	2.270	7.827	2.270	2.270	1.224	3,149
2022-03-29	2.270	7.789	2.270	2.270	1.224	3,569
2022-03-28	2.270	7.279	2.270	2.270	1.224	3,792
2022-03-25	2.270	2.270	2.270	2.270	1.224	0
2022-03-24	2.270	7.174	2.270	2.270	1.224	5,649
2022-03-23	2.270	7.323	2.270	2.270	1.224	125,970
2022-03-22	2.270	7.458	2.270	2.270	1.224	5,636
2022-03-21	2.270	7.522	2.270	2.270	1.224	3,660
2022-03-18	2.270	7.650	2.270	2.270	1.224	101,351
2022-03-17	2.270	2.270	2.270	2.270	1.224	0
2022-03-16	2.270	7.742	2.270	2.270	1.224	5,430
2022-03-15	2.270	2.270	2.270	2.270	1.224	0
2022-03-14	2.270	7.534	2.270	2.270	1.224	2,994
2022-03-11	2.270	7.554	2.270	2.270	1.224	2,324
2022-03-10	2.270	7.367	2.270	2.270	1.224	4,297
2022-03-09	2.270	7.641	2.270	2.270	1.224	5,310
2022-03-08	2.270	7.200	2.270	2.270	1.224	4,831
2022-03-07	2.270	2.270	2.270	2.270	1.224	0
2022-03-04	2.270	2.270	2.270	2.270	1.224	0
2022-03-03	2.270	7.612	2.270	2.270	1.224	7,054
2022-03-02	2.270	7.757	2.270	2.270	1.224	3,386
2022-03-01	2.270	8.124	2.270	2.270	1.224	2,545
2022-02-28	2.270	2.270	2.270	2.270	1.224	0
2022-02-25	2.270	2.270	2.270	2.270	1.224	0
2022-02-24	2.270	2.270	2.270	2.270	1.224	0
2022-02-23	2.270	8.734	2.270	2.270	1.224	3,703
2022-02-22	2.270	2.270	2.270	2.270	1.224	0
2022-02-21	2.270	2.270	2.270	2.270	1.224	0
2022-02-18	2.270	8.625	2.270	2.270	1.224	5,156
2022-02-17	2.270	8.704	2.270	2.270	1.224	6,052
2022-02-16	2.270	8.692	2.270	2.270	1.224	2,931
2022-02-15	2.270	2.270	2.270	2.270	1.224	0
2022-02-14	2.270	2.270	2.270	2.270	1.224	0
2022-02-11	2.270	2.270	2.270	2.270	1.224	0
2022-02-10	2.270	2.270	2.270	2.270	1.224	0
2022-02-09	2.270	2.270	2.270	2.270	1.224	0
2022-02-08	2.270	2.270	2.270	2.270	1.224	0
2022-02-07	2.270	2.270	2.270	2.270	1.224	0
2022-02-04	2.270	2.270	2.270	2.270	1.224	0
2022-02-03	2.270	2.270	2.270	2.270	1.224	0
2022-02-02	2.270	2.270	2.270	2.270	1.224	0
2022-02-01	2.270	2.270	2.270	2.270	1.224	0
2022-01-31	2.270	2.270	2.270	2.270	1.224	0
2022-01-28	2.270	2.270	2.270	2.270	1.224	0
2022-01-27	2.270	2.270	2.270	2.270	1.224	0
2022-01-26	2.270	2.270	2.270	2.270	1.224	0
2022-01-25	2.270	2.270	2.270	2.270	1.224	0
2022-01-24	2.270	2.270	2.270	2.270	1.224	0
2022-01-21	2.270	2.270	2.270	2.270	1.224	0
2022-01-20	2.270	2.270	2.270	2.270	1.224	0
2022-01-19	2.270	2.270	2.270	2.270	1.224	0
2022-01-18	2.270	2.270	2.270	2.270	1.224	0
2022-01-17	2.270	2.270	2.270	2.270	1.224	0

← NewerPage 20 of 22 · 1,264 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.