Public Power Corporation S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 5.220 | 5.525 | 5.150 | 5.385 | 4.989 | 992,242 |
| 2022-06-16 | 5.360 | 5.400 | 5.180 | 5.210 | 4.827 | 570,717 |
| 2022-06-15 | 5.420 | 5.515 | 5.360 | 5.420 | 5.022 | 1,074,021 |
| 2022-06-14 | 5.430 | 5.470 | 5.280 | 5.340 | 4.948 | 1,520,792 |
| 2022-06-10 | 5.800 | 5.850 | 5.580 | 5.640 | 5.226 | 1,320,579 |
| 2022-06-09 | 5.990 | 5.990 | 5.815 | 5.875 | 5.443 | 1,163,273 |
| 2022-06-08 | 6.100 | 6.100 | 5.830 | 6.000 | 5.559 | 1,177,980 |
| 2022-06-07 | 6.235 | 6.235 | 6.050 | 6.085 | 5.638 | 554,613 |
| 2022-06-06 | 6.180 | 6.280 | 6.160 | 6.235 | 5.777 | 276,438 |
| 2022-06-03 | 6.160 | 6.260 | 6.095 | 6.150 | 5.698 | 523,759 |
| 2022-06-02 | 6.220 | 6.285 | 6.140 | 6.160 | 5.707 | 421,506 |
| 2022-06-01 | 6.270 | 6.335 | 6.160 | 6.180 | 5.726 | 787,063 |
| 2022-05-31 | 6.100 | 6.165 | 6.065 | 6.120 | 5.670 | 1,739,711 |
| 2022-05-30 | 6.250 | 6.285 | 6.050 | 6.120 | 5.670 | 837,971 |
| 2022-05-27 | 6.370 | 6.430 | 6.070 | 6.180 | 5.726 | 1,561,384 |
| 2022-05-26 | 6.300 | 6.475 | 6.300 | 6.390 | 5.920 | 607,171 |
| 2022-05-25 | 6.250 | 6.425 | 6.225 | 6.300 | 5.837 | 1,469,808 |
| 2022-05-24 | 6.300 | 6.310 | 6.185 | 6.215 | 5.758 | 610,010 |
| 2022-05-23 | 6.430 | 6.460 | 6.180 | 6.300 | 5.837 | 508,728 |
| 2022-05-20 | 6.250 | 6.370 | 6.195 | 6.330 | 5.865 | 919,265 |
| 2022-05-19 | 6.200 | 6.255 | 6.100 | 6.190 | 5.735 | 998,688 |
| 2022-05-18 | 6.400 | 6.490 | 6.280 | 6.330 | 5.865 | 1,588,320 |
| 2022-05-17 | 6.440 | 6.550 | 6.290 | 6.330 | 5.865 | 2,048,718 |
| 2022-05-16 | 6.370 | 6.560 | 6.175 | 6.300 | 5.837 | 2,537,340 |
| 2022-05-13 | 6.510 | 6.635 | 6.385 | 6.500 | 6.022 | 814,852 |
| 2022-05-12 | 6.520 | 6.640 | 6.260 | 6.390 | 5.920 | 1,074,567 |
| 2022-05-11 | 6.610 | 6.750 | 6.580 | 6.610 | 6.124 | 1,074,153 |
| 2022-05-10 | 6.620 | 6.850 | 6.560 | 6.610 | 6.124 | 1,313,970 |
| 2022-05-09 | 6.850 | 6.855 | 6.630 | 6.660 | 6.171 | 1,095,205 |
| 2022-05-06 | 7.000 | 7.000 | 6.835 | 6.855 | 6.351 | 922,938 |
| 2022-05-05 | 7.420 | 7.420 | 7.030 | 7.090 | 6.569 | 930,110 |
| 2022-05-04 | 7.360 | 7.400 | 7.160 | 7.220 | 6.689 | 610,643 |
| 2022-05-03 | 7.700 | 7.770 | 7.150 | 7.330 | 6.791 | 950,755 |
| 2022-04-29 | 7.700 | 7.730 | 7.610 | 7.650 | 7.088 | 269,683 |
| 2022-04-28 | 7.770 | 7.790 | 7.560 | 7.600 | 7.042 | 438,461 |
| 2022-04-27 | 7.980 | 7.980 | 7.610 | 7.635 | 7.074 | 841,978 |
| 2022-04-26 | 8.100 | 8.300 | 8.080 | 8.080 | 7.486 | 379,112 |
| 2022-04-21 | 8.295 | 8.395 | 8.180 | 8.180 | 7.579 | 328,940 |
| 2022-04-20 | 8.120 | 8.280 | 8.100 | 8.155 | 7.556 | 437,041 |
| 2022-04-19 | 8.300 | 8.480 | 8.120 | 8.120 | 7.523 | 487,275 |
| 2022-04-14 | 8.600 | 8.690 | 8.280 | 8.310 | 7.699 | 350,471 |
| 2022-04-13 | 8.360 | 8.600 | 8.360 | 8.590 | 7.959 | 400,482 |
| 2022-04-12 | 8.275 | 8.530 | 8.275 | 8.380 | 7.764 | 261,717 |
| 2022-04-11 | 7.880 | 8.450 | 7.870 | 8.450 | 7.829 | 713,583 |
| 2022-04-08 | 7.755 | 7.875 | 7.755 | 7.870 | 7.292 | 282,927 |
| 2022-04-07 | 7.740 | 7.815 | 7.670 | 7.745 | 7.176 | 306,822 |
| 2022-04-06 | 7.720 | 7.840 | 7.700 | 7.740 | 7.171 | 478,971 |
| 2022-04-05 | 7.820 | 7.945 | 7.785 | 7.850 | 7.273 | 309,105 |
| 2022-04-04 | 7.690 | 7.800 | 7.570 | 7.800 | 7.227 | 386,286 |
| 2022-04-01 | 7.560 | 7.820 | 7.560 | 7.690 | 7.125 | 645,065 |
| 2022-03-31 | 7.900 | 7.900 | 7.580 | 7.600 | 7.042 | 635,122 |
| 2022-03-30 | 7.725 | 7.945 | 7.610 | 7.800 | 7.227 | 869,162 |
| 2022-03-29 | 7.380 | 7.850 | 7.290 | 7.770 | 7.199 | 635,184 |
| 2022-03-28 | 7.210 | 7.370 | 7.185 | 7.300 | 6.764 | 1,320,361 |
| 2022-03-24 | 7.340 | 7.380 | 7.110 | 7.210 | 6.680 | 592,948 |
| 2022-03-23 | 7.505 | 7.510 | 7.210 | 7.340 | 6.801 | 543,056 |
| 2022-03-22 | 7.540 | 7.590 | 7.420 | 7.480 | 6.930 | 424,865 |
| 2022-03-21 | 7.730 | 7.750 | 7.420 | 7.550 | 6.995 | 283,152 |
| 2022-03-18 | 7.815 | 7.815 | 7.550 | 7.650 | 7.088 | 2,287,504 |
| 2022-03-17 | 7.880 | 7.880 | 7.675 | 7.800 | 7.227 | 670,417 |
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.