Public Power Corporation S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	2.270	2.270	2.270	2.270	1.224	0
2022-01-13	2.270	9.369	2.270	2.270	1.224	13,455
2022-01-12	2.270	2.270	2.270	2.270	1.224	0
2022-01-11	2.270	2.270	2.270	2.270	1.224	0
2022-01-10	2.270	2.270	2.270	2.270	1.224	0
2022-01-07	2.270	2.270	2.270	2.270	1.224	0
2022-01-06	2.270	2.270	2.270	2.270	1.224	0
2022-01-05	2.270	2.270	2.270	2.270	1.224	0
2022-01-04	2.270	2.270	2.270	2.270	1.224	0
2021-12-31	2.270	2.270	2.270	2.270	1.224	0
2021-12-30	2.270	9.210	2.270	2.270	1.224	25,000
2021-12-29	2.270	2.270	2.270	2.270	1.224	0
2021-12-24	2.270	2.270	2.270	2.270	1.224	0
2021-12-23	2.270	2.270	2.270	2.270	1.224	0
2021-12-22	2.270	2.270	2.270	2.270	1.224	0
2021-12-21	2.270	9.229	2.270	2.270	1.224	24,939
2021-12-20	2.270	2.270	2.270	2.270	1.224	0
2021-12-17	2.270	9.203	2.270	2.270	1.224	13,836
2021-12-16	2.270	9.380	2.270	2.270	1.224	24,758
2021-12-15	2.270	2.270	2.270	2.270	1.224	0
2021-12-14	2.270	2.270	2.270	2.270	1.224	0
2021-12-13	2.270	2.270	2.270	2.270	1.224	0
2021-12-10	2.270	2.270	2.270	2.270	1.224	0
2021-12-09	2.270	9.732	2.270	2.270	1.224	9,852
2021-12-08	2.270	2.270	2.270	2.270	1.224	0
2021-12-07	2.270	2.270	2.270	2.270	1.224	0
2021-12-06	2.270	2.270	2.270	2.270	1.224	0
2021-12-03	2.270	2.270	2.270	2.270	1.224	69,167
2021-12-02	2.270	2.270	2.270	2.270	1.224	0
2021-12-01	2.270	2.270	2.270	2.270	1.224	0
2021-11-30	2.270	2.270	2.270	2.270	1.224	0
2021-11-29	2.270	2.270	2.270	2.270	1.224	0
2021-11-26	2.270	2.270	2.270	2.270	1.224	0
2021-11-25	2.270	9.737	2.270	2.270	1.224	9,518
2021-11-24	2.270	9.801	2.270	2.270	1.224	106,004
2021-11-23	2.270	9.811	2.270	2.270	1.224	37,233
2021-11-22	2.270	10.018	2.270	2.270	1.224	13,742
2021-11-19	2.270	2.270	2.270	2.270	1.224	0
2021-11-18	2.270	10.153	2.270	2.270	1.224	43,950
2021-11-17	2.270	2.270	2.270	2.270	1.224	0
2021-11-16	2.270	10.320	2.270	2.270	1.224	75,000
2021-11-15	2.270	2.270	2.270	2.270	1.224	0
2021-11-12	2.270	2.270	2.270	2.270	1.224	0
2021-11-11	2.270	10.276	2.270	2.270	1.224	100,000
2021-11-10	2.270	10.752	2.270	2.270	1.224	164,422
2021-11-09	2.270	2.270	2.270	2.270	1.224	0
2021-11-08	2.270	2.270	2.270	2.270	1.224	0
2021-11-05	2.270	9.000	2.270	2.270	1.224	430,000
2021-11-04	2.270	9.579	2.270	2.270	1.224	50,000
2021-11-03	2.270	9.505	2.270	2.270	1.224	50,000
2021-11-02	2.270	9.296	2.270	2.270	1.224	1,060
2021-11-01	2.270	2.270	2.270	2.270	1.224	0
2021-10-29	2.270	2.270	2.270	2.270	1.224	0
2021-10-28	2.270	2.270	2.270	2.270	1.224	0
2021-10-27	2.270	9.198	2.270	2.270	1.224	183,801
2021-10-26	2.270	2.270	2.270	2.270	1.224	0
2021-10-25	2.270	2.270	2.270	2.270	1.224	0
2021-10-22	2.270	2.270	2.270	2.270	1.224	0
2021-10-21	2.270	2.270	2.270	2.270	1.224	0
2021-10-20	2.270	2.270	2.270	2.270	1.224	0

← NewerPage 21 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.