Public Power Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	11.700	11.720	11.580	11.630	11.014	355,630
2024-08-13	11.480	11.670	11.370	11.640	11.023	422,693
2024-08-12	11.170	11.490	11.170	11.490	10.881	316,162
2024-08-09	11.110	11.230	11.090	11.170	10.578	392,342
2024-08-08	11.100	11.150	10.910	11.000	10.417	453,042
2024-08-07	11.200	11.330	10.950	11.160	10.569	697,791
2024-08-06	10.700	11.060	10.550	11.020	10.436	712,018
2024-08-05	10.550	10.700	10.100	10.460	9.906	1,299,075
2024-08-02	11.390	11.400	11.140	11.180	10.588	457,639
2024-08-01	11.620	11.750	11.450	11.500	10.891	200,173
2024-07-31	11.430	11.770	11.430	11.770	11.147	396,072
2024-07-30	11.770	11.770	11.540	11.540	10.929	144,794
2024-07-29	11.630	11.760	11.470	11.730	11.109	191,259
2024-07-26	11.400	11.800	11.400	11.630	11.014	3,795,524
2024-07-25	11.400	11.630	11.320	11.500	10.891	152,233
2024-07-24	11.680	11.680	11.450	11.530	10.919	140,012
2024-07-23	11.500	11.760	11.500	11.700	11.080	222,743
2024-07-22	11.250	11.570	11.250	11.500	10.891	122,855
2024-07-19	11.320	11.540	11.320	11.540	10.692	218,510
2024-07-18	11.340	11.440	11.290	11.410	10.572	136,771
2024-07-17	11.250	11.500	11.190	11.250	10.423	369,725
2024-07-16	11.460	11.470	11.280	11.320	10.488	277,126
2024-07-15	11.750	11.920	11.500	11.620	10.766	178,533
2024-07-12	11.860	11.960	11.750	11.750	10.887	175,997
2024-07-11	11.730	11.950	11.620	11.920	11.044	241,055
2024-07-10	11.710	11.840	11.630	11.660	10.803	241,879
2024-07-09	11.400	11.740	11.350	11.710	10.849	335,569
2024-07-08	11.270	11.400	11.210	11.400	10.562	169,160
2024-07-05	11.430	11.430	11.270	11.270	10.442	126,253
2024-07-04	11.340	11.420	11.260	11.400	10.562	139,553
2024-07-03	11.150	11.320	11.150	11.320	10.488	189,838
2024-07-02	11.200	11.290	11.100	11.180	10.358	160,360
2024-07-01	11.220	11.400	11.200	11.200	10.377	671,094
2024-06-28	10.910	11.240	10.880	11.240	10.414	574,031
2024-06-27	10.930	11.180	10.850	10.910	10.108	277,012
2024-06-26	11.120	11.180	10.870	11.000	10.192	700,186
2024-06-25	11.180	11.250	11.120	11.180	10.358	419,526
2024-06-21	11.040	11.400	11.040	11.220	10.395	620,247
2024-06-20	11.160	11.260	10.970	11.170	10.349	461,215
2024-06-19	11.080	11.080	10.760	10.940	10.136	236,007
2024-06-18	10.710	11.060	10.650	10.960	10.155	325,618
2024-06-17	10.700	10.720	10.400	10.630	9.849	608,172
2024-06-14	10.950	11.010	10.590	10.600	9.821	476,257
2024-06-13	11.240	11.240	10.950	10.970	10.164	239,670
2024-06-12	11.100	11.250	11.080	11.110	10.294	260,063
2024-06-11	11.150	11.300	11.100	11.100	10.284	372,029
2024-06-10	11.010	11.210	10.900	11.100	10.284	345,222
2024-06-07	11.200	11.270	11.070	11.070	10.257	289,034
2024-06-06	11.220	11.350	11.130	11.150	10.331	342,820
2024-06-05	11.130	11.350	11.040	11.120	10.303	430,162
2024-06-04	11.310	11.310	11.030	11.050	10.238	257,839
2024-06-03	11.290	11.420	11.150	11.310	10.479	643,024
2024-05-31	11.300	11.390	11.150	11.220	10.395	744,220
2024-05-30	11.120	11.320	11.120	11.290	10.460	245,538
2024-05-29	11.490	11.550	11.170	11.170	10.349	412,601
2024-05-28	11.700	11.700	11.410	11.540	10.692	258,695
2024-05-27	11.600	11.870	11.590	11.600	10.748	190,087
2024-05-24	11.600	11.670	11.520	11.600	10.748	255,537
2024-05-23	11.780	11.850	11.620	11.620	10.766	255,483
2024-05-22	11.900	11.990	11.590	11.720	10.859	496,397

← NewerPage 10 of 21 · 1,245 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.