Public Power Corporation S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.270	18.197	2.270	2.270	1.670	20,000
2026-04-27	2.270	18.400	2.270	2.270	1.670	24,073
2026-04-24	2.270	18.120	2.270	2.270	1.670	5,034
2026-04-23	2.270	18.500	2.270	2.270	1.670	1,878
2026-04-22	2.270	2.270	2.270	2.270	1.670	0
2026-04-21	2.270	2.270	2.270	2.270	1.670	0
2026-04-20	2.270	2.270	2.270	2.270	1.670	0
2026-04-17	2.270	18.770	2.270	2.270	1.670	1,000
2026-04-16	2.270	2.270	2.270	2.270	1.670	0
2026-04-15	2.270	19.990	2.270	2.270	1.670	24
2026-04-14	2.270	19.552	2.270	2.270	1.670	9,590
2026-04-13	2.270	2.270	2.270	2.270	1.670	0
2026-04-10	2.270	2.270	2.270	2.270	1.670	0
2026-04-09	2.270	2.270	2.270	2.270	1.670	0
2026-04-08	2.270	19.672	2.270	2.270	1.670	3,254
2026-04-07	2.270	19.069	2.270	2.270	1.670	13,345
2026-04-02	2.270	18.639	2.270	2.270	1.670	18,721
2026-04-01	2.270	18.429	2.270	2.270	1.670	27,210
2026-03-31	2.270	17.725	2.270	2.270	1.670	12,168
2026-03-30	2.270	17.415	2.270	2.270	1.670	8,306
2026-03-27	2.270	2.270	2.270	2.270	1.670	0
2026-03-26	2.270	17.870	2.270	2.270	1.670	15,464
2026-03-25	2.270	2.270	2.270	2.270	1.670	0
2026-03-24	2.270	2.270	2.270	2.270	1.670	0
2026-03-23	2.270	18.330	2.270	2.270	1.670	2,660
2026-03-20	2.270	2.270	2.270	2.270	1.670	0
2026-03-19	2.270	2.270	2.270	2.270	1.670	0
2026-03-18	2.270	17.850	2.270	2.270	1.670	1
2026-03-17	2.270	17.910	2.270	2.270	1.670	1
2026-03-16	2.270	17.770	2.270	2.270	1.670	6,064
2026-03-13	2.270	17.324	2.270	2.270	1.670	7,987
2026-03-12	2.270	2.270	2.270	2.270	1.670	0
2026-03-11	2.270	2.270	2.270	2.270	1.670	0
2026-03-10	2.270	17.558	2.270	2.270	1.670	7,512
2026-03-09	2.270	16.760	2.270	2.270	1.670	6
2026-03-06	2.270	2.270	2.270	2.270	1.670	0
2026-03-05	2.270	2.270	2.270	2.270	1.670	0
2026-03-04	2.270	17.782	2.270	2.270	1.670	1,054
2026-03-03	2.270	17.131	2.270	2.270	1.670	4,029
2026-03-02	2.270	18.555	2.270	2.270	1.670	34,868
2026-02-27	2.270	2.270	2.270	2.270	1.670	0
2026-02-26	2.270	2.270	2.270	2.270	1.670	0
2026-02-25	2.270	18.460	2.270	2.270	1.670	5
2026-02-24	2.270	2.270	2.270	2.270	1.670	0
2026-02-23	2.270	2.270	2.270	2.270	1.670	0
2026-02-20	2.270	18.430	2.270	2.270	1.670	2,000
2026-02-19	2.270	2.270	2.270	2.270	1.670	0
2026-02-18	2.270	18.695	2.270	2.270	1.670	8,090
2026-02-17	2.270	2.270	2.270	2.270	1.670	0
2026-02-16	2.270	18.684	2.270	2.270	1.670	11,524
2026-02-13	2.270	19.110	2.270	2.270	1.670	2,568
2026-02-12	2.270	2.270	2.270	2.270	1.670	0
2026-02-11	2.270	2.270	2.270	2.270	1.670	0
2026-02-10	2.270	19.380	2.270	2.270	1.670	100
2026-02-09	2.270	2.270	2.270	2.270	1.670	0
2026-02-06	2.270	2.270	2.270	2.270	1.670	0
2026-02-05	2.270	2.270	2.270	2.270	1.670	0
2026-02-04	2.270	20.140	2.270	2.270	1.670	11
2026-02-03	2.270	2.270	2.270	2.270	1.670	0
2026-02-02	2.270	20.100	2.270	2.270	1.670	0

← NewerPage 3 of 5 · 252 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.