Public Power Corporation S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.270	2.270	2.270	2.270	1.670	0
2026-01-29	2.270	2.270	2.270	2.270	1.670	0
2026-01-28	2.270	19.600	2.270	2.270	1.670	37
2026-01-27	2.270	19.691	2.270	2.270	1.670	12,262
2026-01-26	2.270	19.483	2.270	2.270	1.670	82,412
2026-01-23	2.270	19.510	2.270	2.270	1.670	100,000
2026-01-22	2.270	19.402	2.270	2.270	1.670	147,976
2026-01-21	2.270	2.270	2.270	2.270	1.670	0
2026-01-20	2.270	18.420	2.270	2.270	1.670	6
2026-01-19	2.270	2.270	2.270	2.270	1.670	0
2026-01-16	2.270	18.440	2.270	2.270	1.670	1
2026-01-15	2.270	2.270	2.270	2.270	1.670	0
2026-01-14	2.270	18.140	2.270	2.270	1.670	60
2026-01-13	2.270	2.270	2.270	2.270	1.670	0
2026-01-12	2.270	18.500	2.270	2.270	1.670	11
2026-01-09	2.270	18.430	2.270	2.270	1.670	20
2026-01-08	2.270	2.270	2.270	2.270	1.670	0
2026-01-07	2.270	18.370	2.270	2.270	1.670	1,000
2026-01-06	2.270	2.270	2.270	2.270	1.670	0
2026-01-05	2.270	2.270	2.270	2.270	1.670	0
2026-01-02	2.270	18.330	2.270	2.270	1.670	20
2025-12-31	2.270	2.270	2.270	2.270	1.670	0
2025-12-30	2.270	18.000	2.270	2.270	1.670	0
2025-12-29	2.270	18.030	2.270	2.270	1.670	351
2025-12-24	2.270	2.270	2.270	2.270	1.670	0
2025-12-23	2.270	2.270	2.270	2.270	1.670	0
2025-12-22	2.270	2.270	2.270	2.270	1.670	0
2025-12-19	2.270	2.270	2.270	2.270	1.670	0
2025-12-18	2.270	17.830	2.270	2.270	1.670	56
2025-12-17	2.270	2.270	2.270	2.270	1.670	0
2025-12-16	2.270	2.270	2.270	2.270	1.670	0
2025-12-15	2.270	17.780	2.270	2.270	1.670	500
2025-12-12	2.270	2.270	2.270	2.270	1.670	0
2025-12-11	2.270	2.270	2.270	2.270	1.670	0
2025-12-10	2.270	17.750	2.270	2.270	1.670	8
2025-12-09	2.270	2.270	2.270	2.270	1.670	0
2025-12-08	2.270	17.900	2.270	2.270	1.670	1,047
2025-12-05	2.270	17.744	2.270	2.270	1.670	126,706
2025-12-04	2.270	2.270	2.270	2.270	1.670	0
2025-12-03	2.270	2.270	2.270	2.270	1.670	0
2025-12-02	2.270	17.661	2.270	2.270	1.670	100,407
2025-12-01	2.270	2.270	2.270	2.270	1.670	0
2025-11-28	2.270	17.320	2.270	2.270	1.670	68
2025-11-27	2.270	2.270	2.270	2.270	1.670	0
2025-11-26	2.270	2.270	2.270	2.270	1.670	0
2025-11-25	2.270	17.090	2.270	2.270	1.670	47
2025-11-24	2.270	2.270	2.270	2.270	1.670	0
2025-11-21	2.270	17.180	2.270	2.270	1.670	2
2025-11-20	2.270	2.270	2.270	2.270	1.670	0
2025-11-19	2.270	17.060	2.270	2.270	1.670	321
2025-11-18	2.270	16.770	2.270	2.270	1.670	150
2025-11-17	2.270	2.270	2.270	2.270	1.670	0
2025-11-14	2.270	16.650	2.270	2.270	1.670	100
2025-11-13	2.270	16.656	2.270	2.270	1.670	109,347
2025-11-12	2.270	16.500	2.270	2.270	1.670	807
2025-11-11	2.270	2.270	2.270	2.270	1.670	0
2025-11-10	2.270	16.530	2.270	2.270	1.670	104
2025-11-07	2.270	2.270	2.270	2.270	1.670	0
2025-11-06	2.270	2.270	2.270	2.270	1.670	0
2025-11-05	2.270	15.850	2.270	2.270	1.670	200

← NewerPage 4 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.