Public Power Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	12.100	12.100	11.860	11.900	11.026	516,250
2024-05-20	11.900	12.070	11.890	11.980	11.100	366,870
2024-05-17	11.790	11.840	11.670	11.840	10.970	295,467
2024-05-16	11.680	11.800	11.640	11.650	10.794	152,364
2024-05-15	11.400	11.780	11.400	11.680	10.822	248,388
2024-05-14	11.620	11.670	11.400	11.400	10.562	580,715
2024-05-13	11.700	11.800	11.540	11.540	10.692	632,337
2024-05-10	11.750	11.900	11.610	11.690	10.831	323,941
2024-05-09	11.380	11.780	11.360	11.750	10.887	505,047
2024-05-08	11.300	11.390	11.270	11.340	10.507	704,375
2024-05-02	11.240	11.320	11.160	11.160	10.340	370,619
2024-04-30	11.340	11.350	11.240	11.240	10.414	369,623
2024-04-29	11.500	11.500	11.300	11.340	10.507	409,614
2024-04-26	11.390	11.550	11.380	11.480	10.636	169,307
2024-04-25	11.300	11.550	11.230	11.300	10.470	283,848
2024-04-24	11.470	11.630	11.320	11.360	10.525	342,739
2024-04-23	11.300	11.470	11.300	11.420	10.581	441,073
2024-04-22	11.050	11.400	11.050	11.220	10.395	580,539
2024-04-19	10.850	11.350	10.850	11.050	10.238	667,526
2024-04-18	11.000	11.140	10.910	10.910	10.108	447,544
2024-04-17	10.910	11.160	10.860	10.930	10.127	459,041
2024-04-16	11.200	11.220	10.850	10.910	10.108	674,841
2024-04-15	11.360	11.500	11.210	11.320	10.488	883,334
2024-04-12	12.070	12.130	11.420	11.630	10.775	593,508
2024-04-11	11.940	12.130	11.880	12.020	11.137	775,041
2024-04-10	12.000	12.070	11.890	12.000	11.118	478,259
2024-04-09	11.890	12.020	11.810	11.910	11.035	361,013
2024-04-08	11.350	11.940	11.350	11.890	11.016	404,533
2024-04-05	11.300	11.410	11.150	11.350	10.516	202,456
2024-04-04	11.250	11.550	11.250	11.400	10.562	424,808
2024-04-03	11.250	11.440	11.210	11.250	10.423	446,949
2024-04-02	11.560	11.740	11.240	11.310	10.479	615,435
2024-03-28	11.460	11.690	11.460	11.630	10.775	320,900
2024-03-27	11.560	11.700	11.440	11.460	10.618	317,346
2024-03-26	11.790	11.810	11.550	11.550	10.701	223,569
2024-03-22	11.970	11.970	11.830	11.850	10.979	244,574
2024-03-21	11.650	11.910	11.580	11.900	11.026	317,256
2024-03-20	11.480	11.630	11.470	11.500	10.655	237,751
2024-03-19	11.600	11.670	11.500	11.500	10.655	199,933
2024-03-15	11.460	11.870	11.360	11.700	10.840	1,179,224
2024-03-14	11.460	11.460	11.260	11.370	10.534	290,003
2024-03-13	11.300	11.400	11.260	11.400	10.562	438,598
2024-03-12	11.360	11.430	11.180	11.290	10.460	758,313
2024-03-11	11.660	11.740	11.300	11.300	10.470	946,485
2024-03-08	11.830	11.910	11.690	11.690	10.831	328,326
2024-03-07	11.810	11.930	11.760	11.860	10.988	436,081
2024-03-06	11.670	11.920	11.640	11.760	10.896	472,780
2024-03-05	11.740	11.790	11.660	11.670	10.812	286,112
2024-03-04	12.000	12.000	11.760	11.800	10.933	353,897
2024-03-01	12.060	12.060	11.900	11.930	11.053	383,788
2024-02-29	11.850	12.100	11.820	12.060	11.174	845,444
2024-02-28	11.800	11.890	11.660	11.850	10.979	322,929
2024-02-27	11.840	11.960	11.760	11.830	10.961	241,142
2024-02-26	11.930	11.930	11.780	11.840	10.970	261,684
2024-02-23	11.950	12.040	11.770	11.810	10.942	555,006
2024-02-22	12.010	12.080	11.860	11.950	11.072	269,923
2024-02-21	12.010	12.040	11.750	11.900	11.026	447,160
2024-02-20	11.970	12.180	11.970	12.050	11.164	407,763
2024-02-19	11.850	11.970	11.780	11.970	11.090	232,877
2024-02-16	11.930	12.100	11.760	11.780	10.914	379,278

← NewerPage 11 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.