Public Power Corporation S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 6.520 | 6.725 | 6.515 | 6.610 | 6.124 | 737,865 |
| 2022-12-05 | 6.500 | 6.600 | 6.370 | 6.600 | 6.115 | 366,034 |
| 2022-12-02 | 6.705 | 6.705 | 6.430 | 6.480 | 6.004 | 435,917 |
| 2022-12-01 | 6.680 | 6.730 | 6.590 | 6.705 | 6.212 | 446,892 |
| 2022-11-30 | 6.605 | 6.760 | 6.570 | 6.590 | 6.106 | 1,929,539 |
| 2022-11-29 | 6.650 | 6.680 | 6.580 | 6.680 | 6.189 | 379,446 |
| 2022-11-28 | 6.780 | 6.780 | 6.570 | 6.570 | 6.087 | 581,026 |
| 2022-11-25 | 6.620 | 6.780 | 6.560 | 6.780 | 6.282 | 544,034 |
| 2022-11-24 | 6.285 | 6.650 | 6.285 | 6.650 | 6.161 | 690,568 |
| 2022-11-23 | 6.270 | 6.350 | 6.215 | 6.285 | 5.823 | 523,991 |
| 2022-11-22 | 6.390 | 6.465 | 6.350 | 6.360 | 5.893 | 428,594 |
| 2022-11-21 | 6.380 | 6.450 | 6.345 | 6.420 | 5.948 | 249,723 |
| 2022-11-18 | 6.370 | 6.520 | 6.370 | 6.450 | 5.976 | 309,808 |
| 2022-11-17 | 6.450 | 6.590 | 6.345 | 6.380 | 5.911 | 508,808 |
| 2022-11-16 | 6.645 | 6.650 | 6.325 | 6.400 | 5.930 | 844,602 |
| 2022-11-15 | 6.560 | 6.690 | 6.515 | 6.660 | 6.171 | 1,683,440 |
| 2022-11-14 | 6.360 | 6.520 | 6.360 | 6.510 | 6.032 | 605,400 |
| 2022-11-11 | 6.515 | 6.580 | 6.320 | 6.320 | 5.856 | 635,761 |
| 2022-11-10 | 6.400 | 6.490 | 6.335 | 6.450 | 5.976 | 527,190 |
| 2022-11-09 | 6.255 | 6.400 | 6.200 | 6.400 | 5.930 | 2,825,130 |
| 2022-11-08 | 6.270 | 6.320 | 6.155 | 6.255 | 5.795 | 259,264 |
| 2022-11-07 | 6.180 | 6.330 | 6.180 | 6.250 | 5.791 | 515,422 |
| 2022-11-04 | 6.130 | 6.255 | 6.070 | 6.220 | 5.763 | 702,797 |
| 2022-11-03 | 6.285 | 6.310 | 6.130 | 6.160 | 5.707 | 529,002 |
| 2022-11-02 | 6.330 | 6.350 | 6.255 | 6.350 | 5.883 | 460,963 |
| 2022-11-01 | 6.390 | 6.435 | 6.230 | 6.290 | 5.828 | 509,548 |
| 2022-10-31 | 6.140 | 6.390 | 6.050 | 6.390 | 5.920 | 1,642,330 |
| 2022-10-27 | 6.030 | 6.080 | 5.935 | 6.080 | 5.633 | 318,028 |
| 2022-10-26 | 6.100 | 6.105 | 5.950 | 6.000 | 5.559 | 1,102,128 |
| 2022-10-25 | 6.180 | 6.180 | 6.070 | 6.140 | 5.689 | 1,217,347 |
| 2022-10-24 | 6.015 | 6.200 | 6.000 | 6.115 | 5.666 | 1,073,889 |
| 2022-10-21 | 5.950 | 5.990 | 5.870 | 5.970 | 5.531 | 1,020,899 |
| 2022-10-20 | 5.775 | 5.910 | 5.735 | 5.900 | 5.466 | 820,697 |
| 2022-10-19 | 5.700 | 5.870 | 5.610 | 5.810 | 5.383 | 784,875 |
| 2022-10-18 | 5.565 | 5.685 | 5.555 | 5.680 | 5.263 | 574,937 |
| 2022-10-17 | 5.375 | 5.490 | 5.345 | 5.490 | 5.087 | 2,109,612 |
| 2022-10-14 | 5.425 | 5.440 | 5.340 | 5.340 | 4.948 | 2,319,162 |
| 2022-10-13 | 5.360 | 5.485 | 5.260 | 5.325 | 4.934 | 318,998 |
| 2022-10-12 | 5.370 | 5.445 | 5.320 | 5.400 | 5.003 | 407,582 |
| 2022-10-11 | 5.360 | 5.385 | 5.300 | 5.340 | 4.948 | 263,999 |
| 2022-10-10 | 5.390 | 5.440 | 5.325 | 5.360 | 4.966 | 551,896 |
| 2022-10-07 | 5.405 | 5.540 | 5.405 | 5.435 | 5.036 | 893,662 |
| 2022-10-06 | 5.600 | 5.675 | 5.430 | 5.430 | 5.031 | 506,541 |
| 2022-10-05 | 5.500 | 5.700 | 5.500 | 5.580 | 5.170 | 784,556 |
| 2022-10-04 | 5.440 | 5.530 | 5.440 | 5.500 | 5.096 | 492,664 |
| 2022-10-03 | 5.200 | 5.370 | 5.180 | 5.370 | 4.975 | 593,135 |
| 2022-09-30 | 5.170 | 5.245 | 5.165 | 5.200 | 4.818 | 1,401,813 |
| 2022-09-29 | 5.280 | 5.345 | 5.135 | 5.165 | 4.785 | 613,373 |
| 2022-09-28 | 5.205 | 5.300 | 5.170 | 5.280 | 4.892 | 501,321 |
| 2022-09-27 | 5.340 | 5.420 | 5.280 | 5.320 | 4.929 | 513,971 |
| 2022-09-26 | 5.120 | 5.360 | 5.110 | 5.280 | 4.892 | 641,456 |
| 2022-09-23 | 5.175 | 5.195 | 5.030 | 5.150 | 4.772 | 653,757 |
| 2022-09-22 | 5.200 | 5.350 | 5.140 | 5.175 | 4.795 | 948,445 |
| 2022-09-21 | 5.175 | 5.230 | 5.120 | 5.220 | 4.836 | 587,266 |
| 2022-09-20 | 5.240 | 5.320 | 5.190 | 5.240 | 4.855 | 399,958 |
| 2022-09-19 | 5.025 | 5.180 | 4.980 | 5.180 | 4.799 | 380,674 |
| 2022-09-16 | 5.270 | 5.270 | 5.090 | 5.100 | 4.725 | 1,132,806 |
| 2022-09-15 | 5.340 | 5.350 | 5.270 | 5.300 | 4.911 | 362,883 |
| 2022-09-14 | 5.175 | 5.320 | 5.175 | 5.315 | 4.924 | 373,250 |
| 2022-09-13 | 5.420 | 5.440 | 5.260 | 5.270 | 4.883 | 440,803 |
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.