Public Power Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	11.870	12.010	11.830	11.930	11.053	403,913
2024-02-14	11.800	11.950	11.550	11.780	10.914	653,849
2024-02-13	11.800	12.060	11.700	11.800	10.933	481,825
2024-02-12	11.900	12.000	11.700	11.800	10.933	370,726
2024-02-09	12.100	12.190	11.900	11.900	11.026	336,296
2024-02-08	12.100	12.260	11.870	12.040	11.155	633,105
2024-02-07	12.500	12.590	11.550	12.020	11.137	3,373,220
2024-02-06	12.570	12.570	12.410	12.500	11.581	461,430
2024-02-05	12.580	12.580	12.420	12.470	11.554	646,344
2024-02-02	12.460	12.670	12.410	12.490	11.572	456,278
2024-02-01	12.250	12.400	12.140	12.400	11.489	508,567
2024-01-31	12.230	12.390	12.210	12.240	11.341	477,859
2024-01-30	12.000	12.220	11.950	12.140	11.248	630,022
2024-01-29	12.150	12.200	11.970	12.000	11.118	419,326
2024-01-26	12.300	12.410	12.200	12.300	11.396	355,221
2024-01-25	12.520	12.520	12.210	12.270	11.368	472,402
2024-01-24	12.480	12.570	12.400	12.520	11.600	736,556
2024-01-23	12.300	12.560	12.200	12.480	11.563	1,145,494
2024-01-22	12.240	12.340	12.150	12.240	11.341	440,570
2024-01-19	12.200	12.260	12.070	12.150	11.257	242,970
2024-01-18	11.960	12.170	11.960	12.100	11.211	222,672
2024-01-17	12.000	12.220	11.860	12.080	11.192	456,155
2024-01-16	12.350	12.350	12.100	12.110	11.220	314,678
2024-01-15	12.320	12.410	12.160	12.350	11.442	207,948
2024-01-12	12.350	12.370	12.080	12.350	11.442	306,819
2024-01-11	12.450	12.450	12.260	12.320	11.415	319,329
2024-01-10	12.210	12.460	12.180	12.300	11.396	563,367
2024-01-09	12.100	12.300	12.100	12.200	11.303	667,529
2024-01-08	11.910	12.280	11.910	12.050	11.164	829,268
2024-01-05	11.510	11.920	11.410	11.910	11.035	428,038
2024-01-04	11.570	11.670	11.460	11.550	10.701	219,447
2024-01-03	11.700	11.700	11.460	11.500	10.655	459,885
2024-01-02	11.320	11.720	11.200	11.710	10.849	549,526
2023-12-29	11.200	11.240	11.130	11.160	10.340	458,093
2023-12-28	11.220	11.250	11.110	11.180	10.358	288,637
2023-12-27	11.150	11.300	11.060	11.160	10.340	224,116
2023-12-22	11.100	11.240	11.030	11.170	10.349	172,633
2023-12-21	11.420	11.420	11.110	11.240	10.414	313,385
2023-12-20	11.180	11.440	11.180	11.420	10.581	495,597
2023-12-19	10.910	11.300	10.900	11.220	10.395	525,376
2023-12-18	11.000	11.100	10.960	10.960	10.155	592,215
2023-12-15	11.100	11.120	10.960	11.050	10.238	1,107,415
2023-12-14	10.980	11.140	10.960	11.100	10.284	628,170
2023-12-13	10.750	10.950	10.730	10.900	10.099	408,701
2023-12-12	10.700	10.790	10.670	10.750	9.960	272,133
2023-12-11	10.800	10.830	10.660	10.710	9.923	601,757
2023-12-08	10.850	10.850	10.740	10.800	10.006	995,415
2023-12-07	10.730	10.850	10.720	10.850	10.053	395,815
2023-12-06	10.640	10.760	10.640	10.730	9.942	265,561
2023-12-05	10.720	10.740	10.590	10.640	9.858	439,991
2023-12-04	10.850	10.900	10.750	10.750	9.960	251,389
2023-12-01	10.800	10.900	10.700	10.830	10.034	241,622
2023-11-30	10.780	10.800	10.640	10.800	10.006	790,246
2023-11-29	10.800	10.880	10.670	10.690	9.904	352,377
2023-11-28	10.500	10.780	10.420	10.750	9.960	1,307,231
2023-11-27	10.420	10.610	10.320	10.500	9.728	462,243
2023-11-24	10.400	10.520	10.320	10.500	9.728	191,398
2023-11-23	10.350	10.470	10.280	10.450	9.682	195,431
2023-11-22	10.200	10.350	10.200	10.350	9.589	242,754
2023-11-21	10.140	10.350	10.080	10.110	9.367	375,904

← NewerPage 12 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.