Public Power Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	10.060	10.210	10.060	10.200	9.450	215,109
2023-08-25	10.000	10.200	9.930	10.100	9.358	288,956
2023-08-24	10.100	10.120	9.915	9.990	9.256	279,771
2023-08-23	10.150	10.250	9.920	10.020	9.284	207,589
2023-08-22	10.000	10.280	9.970	10.110	9.367	352,006
2023-08-21	9.710	10.180	9.690	9.935	9.205	386,405
2023-08-18	9.960	9.960	9.675	9.710	8.996	385,970
2023-08-17	9.700	9.960	9.655	9.960	9.228	304,743
2023-08-16	9.650	9.840	9.600	9.700	8.987	263,770
2023-08-14	9.800	9.850	9.510	9.800	9.080	517,305
2023-08-11	10.240	10.240	9.755	9.900	9.172	1,063,443
2023-08-10	10.210	10.360	10.210	10.240	9.488	219,424
2023-08-09	10.270	10.440	10.270	10.300	9.543	141,923
2023-08-08	10.480	10.480	10.270	10.270	9.515	322,993
2023-08-07	10.600	10.640	10.420	10.530	9.756	106,469
2023-08-04	10.500	10.740	10.500	10.540	9.765	304,047
2023-08-03	10.440	10.560	10.350	10.480	9.710	339,549
2023-08-02	10.600	10.600	10.180	10.420	9.654	643,320
2023-08-01	10.840	10.900	10.680	10.750	9.960	319,850
2023-07-31	10.650	10.840	10.650	10.760	9.969	289,318
2023-07-28	10.850	10.900	10.620	10.730	9.942	228,378
2023-07-27	10.950	10.980	10.820	10.830	10.034	307,402
2023-07-26	11.000	11.040	10.830	10.920	10.118	328,860
2023-07-25	11.100	11.190	10.990	10.990	10.182	361,788
2023-07-24	11.120	11.220	10.970	11.000	10.192	418,720
2023-07-21	10.760	11.120	10.760	11.120	10.303	718,299
2023-07-20	10.750	10.890	10.660	10.790	9.997	294,236
2023-07-19	10.380	10.820	10.380	10.750	9.960	641,175
2023-07-18	10.300	10.460	10.120	10.400	9.636	352,796
2023-07-17	10.380	10.520	10.200	10.250	9.497	276,116
2023-07-14	10.350	10.440	10.300	10.440	9.673	203,430
2023-07-13	10.420	10.430	10.310	10.350	9.589	243,963
2023-07-12	10.460	10.540	10.320	10.340	9.580	436,589
2023-07-11	10.240	10.600	10.240	10.400	9.636	600,057
2023-07-10	10.220	10.340	10.220	10.240	9.488	276,580
2023-07-07	10.300	10.390	10.220	10.280	9.525	250,204
2023-07-06	10.410	10.470	10.250	10.320	9.562	211,086
2023-07-05	10.440	10.650	10.350	10.500	9.728	285,929
2023-07-04	10.450	10.530	10.420	10.500	9.728	244,625
2023-07-03	10.470	10.590	10.400	10.450	9.682	252,333
2023-06-30	10.300	10.490	10.300	10.450	9.682	601,499
2023-06-29	9.830	10.380	9.830	10.240	9.488	809,763
2023-06-28	9.600	9.830	9.600	9.830	9.108	409,660
2023-06-27	9.645	9.830	9.550	9.585	8.881	724,886
2023-06-26	10.040	10.130	9.585	9.625	8.918	788,572
2023-06-23	9.980	10.070	9.980	10.040	9.302	1,358,116
2023-06-22	10.120	10.120	9.960	9.985	9.251	506,834
2023-06-21	10.010	10.150	10.010	10.100	9.358	507,871
2023-06-20	10.120	10.130	9.930	10.100	9.358	363,666
2023-06-19	10.200	10.200	10.100	10.120	9.376	316,265
2023-06-16	10.050	10.220	10.030	10.180	9.432	880,976
2023-06-15	10.170	10.230	10.020	10.100	9.358	464,887
2023-06-14	10.200	10.270	10.150	10.170	9.423	481,584
2023-06-13	10.260	10.260	10.070	10.250	9.497	501,102
2023-06-12	10.200	10.320	10.170	10.220	9.469	743,730
2023-06-09	10.100	10.190	10.050	10.150	9.404	549,431
2023-06-08	10.060	10.100	9.970	10.100	9.358	505,018
2023-06-07	9.965	10.160	9.930	10.060	9.321	929,971
2023-06-06	9.900	10.000	9.900	9.965	9.233	705,863
2023-06-02	9.740	9.875	9.680	9.875	9.149	367,785

← NewerPage 14 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.