Public Power Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.500	22.600	22.280	22.500	22.500	297,077
2026-07-23	22.260	22.460	22.180	22.220	22.220	1,155,675
2026-07-22	23.000	23.220	22.220	22.520	22.520	769,686
2026-07-21	22.500	22.900	22.160	22.900	22.900	1,246,946
2026-07-20	22.500	22.540	22.000	22.300	22.300	1,576,568
2026-07-17	23.040	23.040	22.400	22.800	22.200	740,774
2026-07-16	23.100	23.240	22.720	22.900	22.297	911,986
2026-07-15	23.080	23.320	22.900	23.100	22.492	785,494
2026-07-14	23.000	23.400	22.720	22.920	22.317	1,210,809
2026-07-13	23.260	23.400	22.920	23.000	22.395	933,368
2026-07-10	23.740	23.840	23.120	23.260	22.648	1,224,848
2026-07-09	23.900	24.100	23.540	23.620	22.998	1,012,269
2026-07-08	24.020	24.100	23.440	23.900	23.271	1,157,900
2026-07-07	24.220	24.420	24.000	24.100	23.466	1,170,725
2026-07-06	23.700	24.300	23.700	24.200	23.563	1,456,681
2026-07-03	23.320	24.000	23.240	23.700	23.076	633,204
2026-07-02	23.140	23.320	22.940	23.320	22.706	1,347,569
2026-07-01	23.000	23.020	22.800	22.940	22.336	579,477
2026-06-30	23.300	23.300	22.900	23.000	22.395	1,093,948
2026-06-29	23.120	23.180	22.920	23.000	22.395	1,009,446
2026-06-26	22.900	23.040	22.900	23.040	22.434	1,026,019
2026-06-25	23.000	23.280	22.920	23.020	22.414	1,015,996
2026-06-24	22.940	23.440	22.900	23.000	22.395	1,813,864
2026-06-23	23.080	23.100	22.760	23.000	22.395	3,447,556
2026-06-22	23.100	23.340	22.820	23.120	22.512	524,910
2026-06-19	22.980	23.000	22.660	22.920	22.317	2,493,307
2026-06-18	23.300	23.560	22.840	22.880	22.278	1,726,911
2026-06-17	23.100	23.560	22.800	23.340	22.726	2,034,036
2026-06-16	23.080	23.200	22.560	22.960	22.356	2,131,549
2026-06-15	23.040	23.360	22.600	22.900	22.297	1,140,557
2026-06-12	22.420	23.080	22.420	22.660	22.064	1,513,504
2026-06-11	22.400	22.580	22.140	22.420	21.830	851,543
2026-06-10	22.400	22.400	21.800	22.400	21.811	1,063,718
2026-06-09	21.860	22.400	21.720	22.140	21.557	1,966,724
2026-06-08	21.400	21.840	21.200	21.640	21.071	1,535,370
2026-06-05	21.580	21.680	21.320	21.560	20.993	1,452,165
2026-06-04	21.380	21.480	21.180	21.340	20.778	1,844,481
2026-06-03	21.460	21.540	21.040	21.240	20.681	2,832,768
2026-06-02	21.980	22.320	21.240	21.480	20.915	3,152,842
2026-05-29	22.100	22.500	21.560	21.560	20.993	11,280,270
2026-05-28	21.200	22.000	21.080	21.980	21.402	10,085,720
2026-05-27	21.780	21.840	21.000	21.000	20.447	3,939,660
2026-05-26	20.720	21.960	20.660	21.480	20.915	5,274,888
2026-05-25	20.960	21.300	20.800	21.200	20.642	1,774,574
2026-05-22	21.060	21.300	20.600	20.600	20.058	3,124,159
2026-05-21	20.420	21.740	20.200	21.360	20.798	21,608,670
2026-05-20	19.800	20.300	19.620	19.920	19.396	1,303,232
2026-05-19	20.120	20.320	19.800	19.800	19.279	1,922,335
2026-05-18	19.710	20.580	19.430	20.220	19.688	1,247,740
2026-05-15	20.000	20.300	19.750	19.750	19.230	1,515,611
2026-05-14	20.400	20.700	20.100	20.320	19.785	1,353,121
2026-05-13	19.800	20.280	19.760	20.160	19.630	1,492,262
2026-05-12	19.660	20.260	19.520	19.730	19.211	1,778,826
2026-05-11	19.140	19.890	19.140	19.890	19.367	2,538,941
2026-05-08	18.630	19.740	18.630	19.100	18.597	3,208,715
2026-05-07	18.880	19.000	18.500	18.850	18.354	1,696,328
2026-05-06	18.440	18.940	18.220	18.780	18.286	1,808,306
2026-05-05	18.180	18.420	17.930	18.200	17.721	2,401,117
2026-05-04	18.000	18.290	17.880	18.180	17.702	1,635,366
2026-04-30	17.900	18.090	17.780	18.010	17.536	1,628,574

← NewerPage 2 of 21 · 1,242 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.