Public Power Corporation S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	2.270	15.809	2.270	2.270	1.670	327,384
2025-11-03	2.270	15.860	2.270	2.270	1.670	2
2025-10-31	2.270	15.240	2.270	2.270	1.670	6
2025-10-30	2.270	15.200	2.270	2.270	1.670	2
2025-10-29	2.270	2.270	2.270	2.270	1.670	0
2025-10-28	2.270	2.270	2.270	2.270	1.670	0
2025-10-27	2.270	14.920	2.270	2.270	1.670	730
2025-10-24	2.270	2.270	2.270	2.270	1.670	0
2025-10-23	2.270	2.270	2.270	2.270	1.670	0
2025-10-22	2.270	14.580	2.270	2.270	1.670	150
2025-10-21	2.270	2.270	2.270	2.270	1.670	0
2025-10-20	2.270	2.270	2.270	2.270	1.670	0
2025-10-17	2.270	14.280	2.270	2.270	1.670	120
2025-10-16	2.270	14.330	2.270	2.270	1.670	200
2025-10-15	2.270	2.270	2.270	2.270	1.670	0
2025-10-14	2.270	2.270	2.270	2.270	1.670	0
2025-10-13	2.270	2.270	2.270	2.270	1.670	0
2025-10-10	2.270	2.270	2.270	2.270	1.670	0
2025-10-09	2.270	2.270	2.270	2.270	1.670	0
2025-10-08	2.270	2.270	2.270	2.270	1.670	0
2025-10-07	2.270	2.270	2.270	2.270	1.670	0
2025-10-06	2.270	2.270	2.270	2.270	1.670	0
2025-10-03	2.270	2.270	2.270	2.270	1.670	0
2025-10-02	2.270	14.520	2.270	2.270	1.670	1
2025-10-01	2.270	2.270	2.270	2.270	1.670	0
2025-09-30	2.270	2.270	2.270	2.270	1.670	0
2025-09-29	2.270	2.270	2.270	2.270	1.670	0
2025-09-26	2.270	2.270	2.270	2.270	1.670	0
2025-09-25	2.270	2.270	2.270	2.270	1.670	0
2025-09-24	2.270	2.270	2.270	2.270	1.670	0
2025-09-23	2.270	2.270	2.270	2.270	1.670	0
2025-09-22	2.270	2.270	2.270	2.270	1.670	0
2025-09-19	2.270	2.270	2.270	2.270	1.670	0
2025-09-18	2.270	2.270	2.270	2.270	1.670	0
2025-09-17	2.270	2.270	2.270	2.270	1.670	0
2025-09-16	2.270	2.270	2.270	2.270	1.670	0
2025-09-15	2.270	2.270	2.270	2.270	1.670	0
2025-09-12	2.270	2.270	2.270	2.270	1.670	0
2025-09-11	2.270	2.270	2.270	2.270	1.670	0
2025-09-10	2.270	2.270	2.270	2.270	1.670	0
2025-09-09	2.270	2.270	2.270	2.270	1.670	0
2025-09-08	2.270	2.270	2.270	2.270	1.670	0
2025-09-05	2.270	2.270	2.270	2.270	1.670	0
2025-09-04	2.270	2.270	2.270	2.270	1.670	0
2025-09-03	2.270	14.002	2.270	2.270	1.670	736
2025-09-02	2.270	2.270	2.270	2.270	1.670	0
2025-09-01	2.270	2.270	2.270	2.270	1.670	0
2025-08-29	2.270	2.270	2.270	2.270	1.670	0
2025-08-28	2.270	2.270	2.270	2.270	1.670	0
2025-08-27	2.270	2.270	2.270	2.270	1.670	0
2025-08-26	2.270	2.270	2.270	2.270	1.670	0
2025-08-22	2.270	2.270	2.270	2.270	1.670	0
2025-08-21	2.270	2.270	2.270	2.270	1.670	0
2025-08-20	2.270	2.270	2.270	2.270	1.670	0
2025-08-19	2.270	2.270	2.270	2.270	1.670	0
2025-08-18	2.270	2.270	2.270	2.270	1.670	0
2025-08-15	2.270	2.270	2.270	2.270	1.670	0
2025-08-14	2.270	2.270	2.270	2.270	1.670	0
2025-08-13	2.270	2.270	2.270	2.270	1.670	0
2025-08-12	2.270	2.270	2.270	2.270	1.670	0

← NewerPage 5 of 22 · 1,262 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.