Public Power Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.500	22.880	22.400	22.600	22.600	783,467
2026-10-15	22.700	22.700	22.120	22.360	22.360	1,349,630
2026-10-14	22.600	22.720	22.380	22.500	22.500	494,584
2026-10-13	22.680	22.740	22.260	22.340	22.340	517,062
2026-10-12	22.820	22.900	22.360	22.400	22.400	1,984,930
2026-10-09	22.580	22.960	22.420	22.660	22.660	493,509
2026-10-08	22.700	22.840	22.280	22.580	22.580	831,322
2026-10-07	23.200	23.200	22.480	22.700	22.700	1,211,638
2026-10-06	23.000	23.500	22.980	23.200	23.200	704,514
2026-10-05	22.700	23.120	22.680	22.860	22.860	502,994
2026-10-02	22.820	22.980	22.400	22.700	22.700	943,325
2026-10-01	23.220	23.380	22.820	22.820	22.820	858,478
2026-09-30	23.200	23.740	23.020	23.220	23.220	1,056,493
2026-09-29	23.200	23.380	23.020	23.020	23.020	1,072,295
2026-09-28	23.100	23.680	22.880	23.340	23.340	1,304,802
2026-09-25	23.140	23.580	22.820	22.960	22.960	1,383,756
2026-09-24	23.500	23.680	22.880	22.940	22.940	1,024,309
2026-09-23	23.940	23.940	23.540	23.660	23.660	511,180
2026-09-22	23.800	24.220	23.520	23.720	23.720	1,017,909
2026-09-21	24.180	24.540	23.780	23.780	23.780	722,268
2026-09-18	25.000	25.460	23.820	24.180	24.180	12,507,056
2026-09-17	24.700	24.800	24.060	24.680	24.680	1,968,546
2026-09-16	24.640	24.860	24.460	24.640	24.640	651,301
2026-09-15	24.400	24.580	24.320	24.540	24.540	1,332,202
2026-09-14	24.540	24.860	24.360	24.440	24.440	1,122,731
2026-09-11	24.860	24.960	24.660	24.660	24.660	443,748
2026-09-10	24.680	25.020	24.680	24.860	24.860	974,762
2026-09-09	24.000	24.660	23.920	24.660	24.660	803,282
2026-09-08	24.260	24.400	24.000	24.000	24.000	524,994
2026-09-07	24.400	24.420	24.140	24.260	24.260	477,421
2026-09-04	24.220	24.540	24.020	24.140	24.140	846,490
2026-09-03	23.800	24.200	23.800	24.200	24.200	1,366,168
2026-09-02	23.440	23.900	23.320	23.800	23.800	915,877
2026-09-01	23.980	23.980	23.400	23.600	23.600	1,019,220
2026-08-31	23.720	23.980	23.640	23.980	23.980	1,714,132
2026-08-28	23.900	23.960	23.580	23.860	23.860	475,948
2026-08-27	23.820	24.020	23.540	23.600	23.600	1,343,204
2026-08-26	22.920	23.760	22.820	23.700	23.700	1,577,993
2026-08-25	22.500	23.120	22.400	22.820	22.820	1,009,164
2026-08-24	22.200	22.520	22.100	22.220	22.220	367,804
2026-08-21	21.780	22.340	21.780	22.240	22.240	362,202
2026-08-20	22.020	22.240	21.800	21.840	21.840	436,546
2026-08-19	21.740	22.520	21.660	22.080	22.080	514,116
2026-08-18	21.960	21.980	21.640	21.900	21.900	834,119
2026-08-17	21.680	22.060	21.660	21.960	21.960	547,602
2026-08-14	21.880	21.880	21.660	21.700	21.700	1,062,877
2026-08-13	22.180	22.260	21.860	21.900	21.900	1,128,699
2026-08-12	22.100	22.300	21.980	22.080	22.080	1,267,188
2026-08-11	21.900	22.280	21.880	22.100	22.100	1,097,775
2026-08-10	22.220	22.260	21.760	21.760	21.760	538,694
2026-08-07	21.660	22.120	21.620	21.940	21.940	696,803
2026-08-06	22.800	22.860	21.660	21.660	21.660	1,022,095
2026-08-05	22.420	23.020	22.420	22.580	22.580	987,305
2026-08-04	22.620	22.960	22.420	22.420	22.420	773,434
2026-08-03	22.400	22.880	22.400	22.620	22.620	1,083,574
2026-07-31	22.200	22.340	22.040	22.300	22.300	894,296
2026-07-30	21.620	22.440	21.580	22.200	22.200	1,819,999
2026-07-29	21.560	22.100	21.260	22.020	22.020	945,691
2026-07-28	22.440	22.440	21.600	21.740	21.740	811,130
2026-07-27	22.580	22.800	22.180	22.380	22.380	1,025,141

Page 1 of 21 · 1,242 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.