Public Power Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	8.200	8.260	7.850	7.940	7.357	1,061,604
2023-03-02	8.300	8.300	8.130	8.200	7.597	534,873
2023-03-01	8.300	8.480	8.250	8.400	7.783	811,214
2023-02-28	8.200	8.370	8.130	8.300	7.690	1,024,393
2023-02-24	8.200	8.260	8.135	8.200	7.597	491,784
2023-02-23	8.100	8.180	8.020	8.180	7.579	341,749
2023-02-22	8.020	8.070	7.930	7.980	7.394	671,619
2023-02-21	8.150	8.150	8.020	8.045	7.454	475,057
2023-02-20	8.160	8.200	8.110	8.150	7.551	527,015
2023-02-17	8.050	8.200	7.925	8.125	7.528	481,475
2023-02-16	8.215	8.255	7.990	8.050	7.458	540,056
2023-02-15	8.050	8.170	7.865	8.170	7.570	662,157
2023-02-14	8.000	8.070	7.940	8.000	7.412	553,656
2023-02-13	7.870	8.090	7.760	7.980	7.394	901,708
2023-02-10	7.720	7.825	7.580	7.740	7.171	394,231
2023-02-09	7.650	7.880	7.580	7.760	7.190	922,744
2023-02-08	7.540	7.600	7.500	7.595	7.037	471,245
2023-02-07	7.460	7.590	7.435	7.480	6.930	375,721
2023-02-06	7.515	7.600	7.400	7.465	6.916	429,879
2023-02-03	7.500	7.590	7.450	7.525	6.972	427,361
2023-02-02	7.450	7.545	7.450	7.500	6.949	908,566
2023-02-01	7.370	7.420	7.290	7.400	6.856	428,579
2023-01-31	7.350	7.405	7.280	7.300	6.764	926,632
2023-01-30	7.265	7.420	7.260	7.400	6.856	580,442
2023-01-27	7.300	7.310	7.195	7.270	6.736	275,184
2023-01-26	7.250	7.325	7.175	7.245	6.713	545,707
2023-01-25	7.150	7.245	7.050	7.100	6.578	420,672
2023-01-24	7.300	7.445	7.150	7.150	6.625	994,560
2023-01-23	6.970	7.275	6.955	7.240	6.708	550,059
2023-01-20	7.000	7.060	6.900	6.900	6.393	515,782
2023-01-19	7.210	7.240	7.000	7.000	6.486	574,679
2023-01-18	7.310	7.400	7.240	7.270	6.736	996,304
2023-01-17	7.345	7.360	7.280	7.305	6.768	335,265
2023-01-16	7.160	7.350	7.105	7.320	6.782	315,002
2023-01-13	7.050	7.150	7.050	7.120	6.597	240,732
2023-01-12	7.130	7.130	7.000	7.050	6.532	1,228,189
2023-01-11	7.150	7.180	7.065	7.100	6.578	259,192
2023-01-10	7.170	7.170	7.050	7.140	6.615	313,335
2023-01-09	7.050	7.170	7.050	7.170	6.643	548,818
2023-01-05	6.970	7.000	6.920	6.980	6.467	234,705
2023-01-04	6.930	7.030	6.900	6.960	6.449	452,046
2023-01-03	6.740	6.970	6.675	6.945	6.435	668,361
2023-01-02	6.700	6.700	6.600	6.675	6.185	152,732
2022-12-30	6.500	6.685	6.500	6.555	6.073	291,777
2022-12-29	6.570	6.610	6.480	6.500	6.022	315,746
2022-12-28	6.580	6.590	6.500	6.570	6.087	155,898
2022-12-27	6.640	6.640	6.495	6.540	6.059	237,279
2022-12-23	6.650	6.650	6.530	6.545	6.064	144,766
2022-12-22	6.540	6.635	6.540	6.620	6.134	160,342
2022-12-21	6.535	6.610	6.535	6.540	6.059	193,051
2022-12-20	6.550	6.600	6.470	6.535	6.055	184,528
2022-12-19	6.530	6.575	6.480	6.550	6.069	174,299
2022-12-16	6.525	6.580	6.440	6.530	6.050	504,410
2022-12-15	6.700	6.785	6.565	6.590	6.106	675,475
2022-12-14	6.670	6.690	6.590	6.595	6.110	265,774
2022-12-13	6.755	6.755	6.605	6.660	6.171	654,832
2022-12-12	6.790	6.790	6.680	6.690	6.198	213,694
2022-12-09	6.780	6.790	6.720	6.750	6.254	213,961
2022-12-08	6.560	6.720	6.560	6.720	6.226	249,025
2022-12-07	6.610	6.640	6.560	6.570	6.087	257,778

← NewerPage 16 of 21 · 1,246 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.