Public Power Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	10.390	10.420	10.200	10.200	9.450	245,391
2023-11-17	10.200	10.430	10.200	10.290	9.534	400,621
2023-11-16	10.360	10.360	10.150	10.200	9.450	245,127
2023-11-15	10.490	10.500	10.230	10.360	9.599	351,435
2023-11-14	10.240	10.450	10.180	10.440	9.673	655,242
2023-11-13	10.100	10.350	9.945	10.250	9.497	415,068
2023-11-10	9.900	10.140	9.710	10.020	9.284	325,893
2023-11-09	10.000	10.000	9.775	9.795	9.075	278,608
2023-11-08	10.050	10.070	9.910	9.965	9.233	243,492
2023-11-07	10.130	10.200	10.040	10.070	9.330	305,405
2023-11-06	9.980	10.200	9.980	10.180	9.432	468,566
2023-11-03	9.920	10.110	9.800	9.885	9.159	381,056
2023-11-02	9.630	9.800	9.620	9.800	9.080	277,440
2023-11-01	9.630	9.680	9.470	9.600	8.895	178,991
2023-10-31	9.630	9.680	9.570	9.630	8.922	181,157
2023-10-30	9.500	9.640	9.500	9.630	8.922	197,831
2023-10-27	9.300	9.645	9.280	9.485	8.788	348,805
2023-10-26	9.200	9.375	9.020	9.280	8.598	335,459
2023-10-25	9.270	9.360	9.220	9.240	8.561	207,269
2023-10-24	9.150	9.270	9.125	9.270	8.589	190,561
2023-10-23	9.130	9.265	9.030	9.050	8.385	1,213,481
2023-10-20	9.050	9.140	9.000	9.060	8.394	313,426
2023-10-19	9.210	9.300	9.185	9.190	8.515	325,339
2023-10-18	9.295	9.390	9.170	9.340	8.654	253,273
2023-10-17	9.230	9.390	9.140	9.295	8.612	291,401
2023-10-16	9.135	9.360	9.115	9.220	8.542	331,964
2023-10-13	9.195	9.370	9.115	9.240	8.561	295,668
2023-10-12	9.520	9.800	9.100	9.195	8.519	713,435
2023-10-11	9.175	9.585	9.090	9.470	8.774	489,295
2023-10-10	8.800	9.290	8.800	9.175	8.501	436,525
2023-10-09	8.570	8.800	8.500	8.650	8.014	566,106
2023-10-06	9.000	9.230	8.805	8.805	8.158	556,485
2023-10-05	9.190	9.270	9.025	9.090	8.422	374,751
2023-10-04	8.900	9.225	8.745	9.190	8.515	450,845
2023-10-03	9.200	9.365	8.870	9.000	8.339	513,610
2023-10-02	9.450	9.580	9.250	9.255	8.575	398,666
2023-09-29	9.500	9.625	9.400	9.500	8.802	269,307
2023-09-28	9.410	9.670	9.350	9.500	8.802	537,647
2023-09-27	9.725	9.900	9.465	9.500	8.802	434,684
2023-09-26	9.460	9.900	9.400	9.800	9.080	481,908
2023-09-25	9.350	9.660	9.350	9.490	8.793	669,377
2023-09-22	9.400	9.510	9.305	9.350	8.663	627,850
2023-09-21	9.495	9.615	9.285	9.400	8.709	475,824
2023-09-20	9.535	9.840	9.460	9.500	8.802	516,043
2023-09-19	9.695	9.900	9.410	9.615	8.908	447,275
2023-09-18	9.550	9.960	9.550	9.755	9.038	580,466
2023-09-15	9.430	9.575	9.400	9.540	8.839	909,083
2023-09-14	9.080	9.350	9.030	9.255	8.575	536,630
2023-09-13	9.400	9.435	9.100	9.160	8.487	743,245
2023-09-12	9.500	9.550	9.295	9.400	8.709	711,674
2023-09-11	9.830	9.890	9.380	9.500	8.802	706,745
2023-09-08	9.650	9.685	9.285	9.625	8.918	712,241
2023-09-07	10.000	10.000	9.450	9.615	8.908	703,441
2023-09-06	9.940	10.080	9.850	10.000	9.265	321,586
2023-09-05	9.825	10.070	9.670	9.900	9.172	824,025
2023-09-04	10.190	10.250	9.805	9.825	9.103	417,281
2023-09-01	10.150	10.270	9.890	10.110	9.367	439,830
2023-08-31	10.280	10.320	10.100	10.100	9.358	1,002,507
2023-08-30	10.270	10.380	10.180	10.280	9.525	469,495
2023-08-29	10.280	10.440	10.200	10.270	9.515	440,679

← NewerPage 13 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.