Public Power Corporation S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 9.740 | 9.875 | 9.680 | 9.875 | 9.149 | 367,785 |
| 2023-06-01 | 9.900 | 9.960 | 9.700 | 9.720 | 9.006 | 448,887 |
| 2023-05-31 | 9.980 | 9.980 | 9.835 | 9.905 | 9.177 | 1,023,161 |
| 2023-05-30 | 10.000 | 10.000 | 9.800 | 9.980 | 9.247 | 440,640 |
| 2023-05-29 | 9.800 | 10.000 | 9.760 | 9.970 | 9.237 | 664,535 |
| 2023-05-26 | 9.520 | 9.800 | 9.445 | 9.760 | 9.043 | 1,512,305 |
| 2023-05-25 | 9.330 | 9.480 | 9.330 | 9.355 | 8.668 | 761,491 |
| 2023-05-24 | 9.300 | 9.625 | 9.285 | 9.365 | 8.677 | 1,324,439 |
| 2023-05-23 | 9.500 | 9.575 | 9.280 | 9.430 | 8.737 | 1,752,238 |
| 2023-05-22 | 9.000 | 9.575 | 8.870 | 9.390 | 8.700 | 3,988,267 |
| 2023-05-19 | 8.120 | 8.250 | 8.090 | 8.100 | 7.505 | 715,855 |
| 2023-05-18 | 8.300 | 8.410 | 8.075 | 8.100 | 7.505 | 514,468 |
| 2023-05-17 | 8.460 | 8.555 | 8.300 | 8.300 | 7.690 | 454,107 |
| 2023-05-16 | 8.280 | 8.465 | 8.280 | 8.460 | 7.838 | 430,522 |
| 2023-05-15 | 8.280 | 8.440 | 8.280 | 8.310 | 7.699 | 438,356 |
| 2023-05-12 | 8.280 | 8.370 | 8.220 | 8.280 | 7.672 | 297,727 |
| 2023-05-11 | 8.460 | 8.560 | 8.260 | 8.260 | 7.653 | 1,480,004 |
| 2023-05-10 | 8.080 | 8.440 | 8.080 | 8.400 | 7.783 | 703,360 |
| 2023-05-09 | 8.170 | 8.180 | 8.060 | 8.130 | 7.533 | 194,844 |
| 2023-05-08 | 7.920 | 8.160 | 7.920 | 8.100 | 7.505 | 365,538 |
| 2023-05-05 | 7.910 | 8.040 | 7.890 | 7.920 | 7.338 | 247,507 |
| 2023-05-04 | 7.990 | 7.990 | 7.810 | 7.910 | 7.329 | 279,903 |
| 2023-05-03 | 7.820 | 8.000 | 7.820 | 7.940 | 7.357 | 176,875 |
| 2023-05-02 | 7.820 | 7.950 | 7.700 | 7.950 | 7.366 | 753,832 |
| 2023-04-28 | 7.925 | 7.960 | 7.735 | 7.820 | 7.245 | 269,694 |
| 2023-04-27 | 7.910 | 8.020 | 7.910 | 7.915 | 7.333 | 96,417 |
| 2023-04-26 | 7.945 | 8.050 | 7.880 | 7.985 | 7.398 | 214,668 |
| 2023-04-25 | 7.990 | 8.090 | 7.965 | 8.010 | 7.421 | 599,719 |
| 2023-04-24 | 8.125 | 8.170 | 8.040 | 8.100 | 7.505 | 188,658 |
| 2023-04-21 | 8.210 | 8.220 | 8.125 | 8.135 | 7.537 | 572,599 |
| 2023-04-20 | 8.130 | 8.205 | 8.110 | 8.200 | 7.597 | 254,569 |
| 2023-04-19 | 8.190 | 8.250 | 8.080 | 8.240 | 7.634 | 317,087 |
| 2023-04-18 | 8.240 | 8.265 | 8.180 | 8.250 | 7.644 | 369,916 |
| 2023-04-13 | 8.080 | 8.200 | 8.070 | 8.150 | 7.551 | 584,901 |
| 2023-04-12 | 8.150 | 8.150 | 8.010 | 8.080 | 7.486 | 979,224 |
| 2023-04-11 | 8.150 | 8.245 | 8.060 | 8.150 | 7.551 | 405,459 |
| 2023-04-06 | 7.950 | 8.150 | 7.920 | 8.150 | 7.551 | 337,463 |
| 2023-04-05 | 7.860 | 7.970 | 7.850 | 7.950 | 7.366 | 443,672 |
| 2023-04-04 | 8.060 | 8.160 | 7.900 | 7.900 | 7.319 | 376,552 |
| 2023-04-03 | 7.880 | 8.165 | 7.880 | 8.060 | 7.468 | 425,826 |
| 2023-03-31 | 7.780 | 7.980 | 7.680 | 7.980 | 7.394 | 596,320 |
| 2023-03-30 | 7.650 | 7.845 | 7.620 | 7.780 | 7.208 | 305,850 |
| 2023-03-29 | 7.380 | 7.570 | 7.250 | 7.570 | 7.014 | 884,573 |
| 2023-03-28 | 7.660 | 7.740 | 7.375 | 7.470 | 6.921 | 1,157,644 |
| 2023-03-27 | 7.820 | 7.860 | 7.680 | 7.680 | 7.116 | 371,067 |
| 2023-03-24 | 7.870 | 7.950 | 7.600 | 7.760 | 7.190 | 694,806 |
| 2023-03-23 | 7.800 | 7.950 | 7.705 | 7.870 | 7.292 | 456,610 |
| 2023-03-22 | 8.010 | 8.090 | 7.775 | 7.800 | 7.227 | 836,867 |
| 2023-03-21 | 7.800 | 7.990 | 7.800 | 7.990 | 7.403 | 711,851 |
| 2023-03-20 | 7.640 | 7.765 | 7.535 | 7.700 | 7.134 | 815,470 |
| 2023-03-17 | 7.930 | 8.000 | 7.730 | 7.800 | 7.227 | 1,096,291 |
| 2023-03-16 | 7.950 | 7.980 | 7.630 | 7.885 | 7.306 | 865,891 |
| 2023-03-15 | 8.235 | 8.235 | 7.700 | 7.790 | 7.218 | 2,238,754 |
| 2023-03-14 | 8.000 | 8.240 | 7.910 | 8.240 | 7.634 | 931,148 |
| 2023-03-13 | 8.000 | 8.010 | 7.700 | 7.940 | 7.357 | 1,229,964 |
| 2023-03-10 | 8.050 | 8.150 | 7.920 | 8.040 | 7.449 | 1,184,667 |
| 2023-03-09 | 8.090 | 8.325 | 8.060 | 8.170 | 7.570 | 1,905,238 |
| 2023-03-08 | 7.680 | 7.980 | 7.620 | 7.980 | 7.394 | 1,070,728 |
| 2023-03-07 | 7.380 | 7.800 | 7.340 | 7.645 | 7.083 | 980,156 |
| 2023-03-06 | 7.870 | 7.925 | 7.480 | 7.530 | 6.977 | 1,709,024 |
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.