Public Power Corporation S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 7.660 | 7.800 | 7.575 | 7.800 | 7.227 | 558,389 |
| 2022-03-15 | 7.500 | 7.620 | 7.360 | 7.420 | 6.875 | 251,309 |
| 2022-03-14 | 7.700 | 7.740 | 7.495 | 7.520 | 6.967 | 437,961 |
| 2022-03-11 | 7.320 | 7.730 | 7.320 | 7.530 | 6.977 | 565,492 |
| 2022-03-10 | 7.640 | 7.750 | 7.340 | 7.340 | 6.801 | 665,211 |
| 2022-03-09 | 7.410 | 7.720 | 7.335 | 7.640 | 7.079 | 744,756 |
| 2022-03-08 | 7.180 | 7.480 | 7.090 | 7.200 | 6.671 | 1,611,788 |
| 2022-03-04 | 7.480 | 7.545 | 7.080 | 7.400 | 6.856 | 1,157,886 |
| 2022-03-03 | 7.850 | 7.900 | 7.510 | 7.640 | 7.079 | 941,124 |
| 2022-03-02 | 8.100 | 8.100 | 7.380 | 7.765 | 7.194 | 2,518,930 |
| 2022-03-01 | 8.470 | 8.470 | 8.035 | 8.125 | 7.528 | 645,137 |
| 2022-02-28 | 8.235 | 8.470 | 8.165 | 8.470 | 7.848 | 2,654,665 |
| 2022-02-25 | 8.230 | 8.610 | 8.220 | 8.475 | 7.852 | 781,958 |
| 2022-02-24 | 8.350 | 8.440 | 8.055 | 8.155 | 7.556 | 1,867,906 |
| 2022-02-23 | 8.715 | 8.870 | 8.675 | 8.750 | 8.107 | 581,257 |
| 2022-02-22 | 8.520 | 8.760 | 8.495 | 8.745 | 8.102 | 615,958 |
| 2022-02-21 | 8.740 | 8.835 | 8.565 | 8.700 | 8.061 | 523,825 |
| 2022-02-18 | 8.690 | 8.745 | 8.585 | 8.600 | 7.968 | 361,653 |
| 2022-02-17 | 8.710 | 8.755 | 8.670 | 8.725 | 8.084 | 502,025 |
| 2022-02-16 | 8.700 | 8.800 | 8.630 | 8.710 | 8.070 | 639,954 |
| 2022-02-15 | 8.485 | 8.680 | 8.485 | 8.630 | 7.996 | 696,473 |
| 2022-02-14 | 8.350 | 8.575 | 8.220 | 8.485 | 7.861 | 1,006,027 |
| 2022-02-11 | 8.445 | 8.675 | 8.330 | 8.655 | 8.019 | 643,518 |
| 2022-02-10 | 8.395 | 8.660 | 8.320 | 8.445 | 7.824 | 653,172 |
| 2022-02-09 | 8.450 | 8.450 | 8.200 | 8.300 | 7.690 | 1,589,125 |
| 2022-02-08 | 8.485 | 8.530 | 8.115 | 8.240 | 7.634 | 2,096,774 |
| 2022-02-07 | 8.710 | 8.795 | 8.450 | 8.450 | 7.829 | 680,246 |
| 2022-02-04 | 8.750 | 8.795 | 8.580 | 8.710 | 8.070 | 555,816 |
| 2022-02-03 | 8.890 | 8.925 | 8.635 | 8.695 | 8.056 | 371,745 |
| 2022-02-02 | 8.750 | 9.000 | 8.740 | 8.880 | 8.227 | 615,567 |
| 2022-02-01 | 8.670 | 8.820 | 8.670 | 8.685 | 8.047 | 592,445 |
| 2022-01-31 | 8.730 | 8.760 | 8.620 | 8.620 | 7.987 | 517,692 |
| 2022-01-28 | 8.730 | 8.750 | 8.500 | 8.620 | 7.987 | 337,561 |
| 2022-01-27 | 8.660 | 8.790 | 8.550 | 8.760 | 8.116 | 357,166 |
| 2022-01-26 | 8.545 | 8.800 | 8.400 | 8.665 | 8.028 | 1,267,527 |
| 2022-01-25 | 8.660 | 8.680 | 8.335 | 8.450 | 7.829 | 716,263 |
| 2022-01-24 | 8.720 | 8.815 | 8.540 | 8.550 | 7.922 | 562,077 |
| 2022-01-21 | 8.920 | 8.920 | 8.650 | 8.800 | 8.153 | 591,503 |
| 2022-01-20 | 8.970 | 9.015 | 8.850 | 8.920 | 8.265 | 573,725 |
| 2022-01-19 | 8.920 | 8.995 | 8.860 | 8.940 | 8.283 | 461,799 |
| 2022-01-18 | 9.090 | 9.090 | 8.940 | 8.940 | 8.283 | 754,720 |
| 2022-01-17 | 9.050 | 9.130 | 9.045 | 9.090 | 8.422 | 310,192 |
| 2022-01-14 | 9.225 | 9.335 | 8.990 | 9.040 | 8.376 | 851,622 |
| 2022-01-13 | 9.265 | 9.465 | 9.160 | 9.300 | 8.617 | 1,160,709 |
| 2022-01-12 | 9.190 | 9.295 | 9.140 | 9.265 | 8.584 | 472,115 |
| 2022-01-11 | 8.990 | 9.155 | 8.925 | 9.155 | 8.482 | 531,597 |
| 2022-01-10 | 9.115 | 9.140 | 8.910 | 8.910 | 8.255 | 958,341 |
| 2022-01-07 | 9.100 | 9.180 | 9.040 | 9.060 | 8.394 | 440,852 |
| 2022-01-05 | 9.210 | 9.290 | 9.050 | 9.120 | 8.450 | 332,827 |
| 2022-01-04 | 9.300 | 9.335 | 9.155 | 9.210 | 8.533 | 376,117 |
| 2022-01-03 | 9.450 | 9.480 | 9.300 | 9.300 | 8.617 | 155,214 |
| 2021-12-31 | 9.280 | 9.435 | 9.225 | 9.400 | 8.709 | 660,164 |
| 2021-12-30 | 9.130 | 9.240 | 9.130 | 9.220 | 8.542 | 269,258 |
| 2021-12-29 | 9.120 | 9.180 | 9.070 | 9.130 | 8.459 | 621,904 |
| 2021-12-28 | 9.100 | 9.180 | 9.080 | 9.120 | 8.450 | 379,887 |
| 2021-12-27 | 9.090 | 9.180 | 9.030 | 9.100 | 8.431 | 256,347 |
| 2021-12-23 | 9.060 | 9.150 | 9.060 | 9.110 | 8.441 | 233,837 |
| 2021-12-22 | 9.150 | 9.270 | 9.020 | 9.060 | 8.394 | 504,763 |
| 2021-12-21 | 9.235 | 9.280 | 9.160 | 9.220 | 8.542 | 267,885 |
| 2021-12-20 | 9.230 | 9.340 | 9.195 | 9.235 | 8.556 | 472,416 |
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.