Public Power Corporation S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 5.415 | 5.470 | 5.380 | 5.410 | 5.012 | 224,193 |
| 2022-09-09 | 5.260 | 5.410 | 5.260 | 5.340 | 4.948 | 411,595 |
| 2022-09-08 | 5.300 | 5.340 | 5.210 | 5.260 | 4.873 | 444,932 |
| 2022-09-07 | 5.380 | 5.445 | 5.150 | 5.190 | 4.809 | 1,227,871 |
| 2022-09-06 | 5.500 | 5.530 | 5.355 | 5.480 | 5.077 | 175,586 |
| 2022-09-05 | 5.400 | 5.540 | 5.320 | 5.420 | 5.022 | 406,783 |
| 2022-09-02 | 5.220 | 5.490 | 5.200 | 5.470 | 5.068 | 522,267 |
| 2022-09-01 | 5.165 | 5.340 | 5.140 | 5.155 | 4.776 | 668,147 |
| 2022-08-31 | 5.235 | 5.290 | 5.170 | 5.205 | 4.823 | 853,474 |
| 2022-08-30 | 5.330 | 5.455 | 5.190 | 5.205 | 4.823 | 1,110,310 |
| 2022-08-29 | 5.480 | 5.490 | 5.290 | 5.330 | 4.938 | 913,985 |
| 2022-08-26 | 5.710 | 5.730 | 5.610 | 5.635 | 5.221 | 387,631 |
| 2022-08-25 | 5.800 | 5.830 | 5.625 | 5.725 | 5.304 | 641,523 |
| 2022-08-24 | 5.800 | 5.800 | 5.685 | 5.740 | 5.318 | 475,943 |
| 2022-08-23 | 5.810 | 6.015 | 5.800 | 5.800 | 5.374 | 410,222 |
| 2022-08-22 | 5.950 | 5.950 | 5.840 | 5.880 | 5.448 | 303,609 |
| 2022-08-19 | 5.960 | 6.055 | 5.860 | 5.950 | 5.513 | 343,965 |
| 2022-08-18 | 6.125 | 6.125 | 5.970 | 6.000 | 5.559 | 514,430 |
| 2022-08-17 | 6.170 | 6.180 | 5.995 | 6.170 | 5.717 | 640,580 |
| 2022-08-16 | 6.040 | 6.170 | 5.980 | 6.170 | 5.717 | 500,738 |
| 2022-08-12 | 6.000 | 6.010 | 5.855 | 5.975 | 5.536 | 1,029,645 |
| 2022-08-11 | 6.100 | 6.130 | 5.985 | 6.010 | 5.568 | 325,122 |
| 2022-08-10 | 5.740 | 6.025 | 5.720 | 6.025 | 5.582 | 429,204 |
| 2022-08-09 | 5.780 | 5.870 | 5.705 | 5.745 | 5.323 | 241,839 |
| 2022-08-08 | 5.770 | 5.870 | 5.710 | 5.800 | 5.374 | 331,523 |
| 2022-08-05 | 6.145 | 6.175 | 5.805 | 5.825 | 5.397 | 497,843 |
| 2022-08-04 | 6.240 | 6.265 | 6.040 | 6.135 | 5.684 | 651,502 |
| 2022-08-03 | 5.995 | 6.205 | 5.945 | 6.200 | 5.744 | 847,615 |
| 2022-08-02 | 5.930 | 5.990 | 5.810 | 5.950 | 5.513 | 594,730 |
| 2022-08-01 | 5.850 | 5.990 | 5.785 | 5.935 | 5.499 | 821,987 |
| 2022-07-29 | 5.720 | 5.780 | 5.700 | 5.765 | 5.341 | 496,320 |
| 2022-07-28 | 5.595 | 5.690 | 5.500 | 5.670 | 5.253 | 322,715 |
| 2022-07-27 | 5.600 | 5.600 | 5.440 | 5.500 | 5.096 | 247,705 |
| 2022-07-26 | 5.620 | 5.700 | 5.410 | 5.540 | 5.133 | 376,725 |
| 2022-07-25 | 5.630 | 5.655 | 5.510 | 5.620 | 5.207 | 212,943 |
| 2022-07-22 | 5.800 | 5.825 | 5.610 | 5.610 | 5.198 | 611,702 |
| 2022-07-21 | 5.540 | 5.770 | 5.470 | 5.740 | 5.318 | 879,534 |
| 2022-07-20 | 5.200 | 5.475 | 5.180 | 5.450 | 5.050 | 699,400 |
| 2022-07-19 | 5.090 | 5.130 | 5.040 | 5.100 | 4.725 | 258,702 |
| 2022-07-18 | 5.195 | 5.210 | 5.090 | 5.090 | 4.716 | 353,824 |
| 2022-07-15 | 5.160 | 5.180 | 5.015 | 5.045 | 4.674 | 528,966 |
| 2022-07-14 | 5.170 | 5.235 | 5.015 | 5.090 | 4.716 | 463,397 |
| 2022-07-13 | 4.852 | 5.175 | 4.834 | 5.090 | 4.716 | 787,533 |
| 2022-07-12 | 4.850 | 5.000 | 4.810 | 4.852 | 4.495 | 524,455 |
| 2022-07-11 | 5.015 | 5.015 | 4.760 | 4.864 | 4.507 | 756,531 |
| 2022-07-08 | 5.120 | 5.120 | 5.065 | 5.070 | 4.697 | 520,151 |
| 2022-07-07 | 5.100 | 5.140 | 4.962 | 5.060 | 4.688 | 886,645 |
| 2022-07-06 | 5.060 | 5.080 | 4.968 | 5.000 | 4.633 | 630,475 |
| 2022-07-05 | 5.235 | 5.235 | 4.900 | 4.942 | 4.579 | 1,107,342 |
| 2022-07-04 | 5.105 | 5.205 | 5.075 | 5.155 | 4.776 | 637,790 |
| 2022-07-01 | 5.285 | 5.320 | 5.055 | 5.105 | 4.730 | 693,368 |
| 2022-06-30 | 5.230 | 5.300 | 5.200 | 5.245 | 4.860 | 612,833 |
| 2022-06-29 | 5.160 | 5.420 | 5.150 | 5.270 | 4.883 | 841,827 |
| 2022-06-28 | 5.240 | 5.345 | 5.100 | 5.150 | 4.772 | 1,275,830 |
| 2022-06-27 | 5.450 | 5.555 | 5.110 | 5.200 | 4.818 | 892,959 |
| 2022-06-24 | 5.660 | 5.660 | 5.355 | 5.450 | 5.050 | 2,253,848 |
| 2022-06-23 | 5.450 | 5.605 | 5.420 | 5.565 | 5.156 | 1,186,815 |
| 2022-06-22 | 5.500 | 5.520 | 5.325 | 5.350 | 4.957 | 1,772,433 |
| 2022-06-21 | 5.770 | 5.930 | 5.555 | 5.555 | 5.147 | 840,504 |
| 2022-06-20 | 5.410 | 5.735 | 5.390 | 5.625 | 5.212 | 1,070,769 |
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.