Public Power Corporation S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 9.270 | 9.500 | 9.180 | 9.500 | 8.802 | 1,064,865 |
| 2021-12-16 | 9.440 | 9.480 | 9.310 | 9.315 | 8.630 | 257,419 |
| 2021-12-15 | 9.340 | 9.435 | 9.270 | 9.350 | 8.663 | 262,172 |
| 2021-12-14 | 9.580 | 9.580 | 9.280 | 9.400 | 8.709 | 282,455 |
| 2021-12-13 | 9.780 | 9.860 | 9.445 | 9.510 | 8.811 | 226,070 |
| 2021-12-10 | 9.720 | 9.770 | 9.605 | 9.750 | 9.034 | 159,076 |
| 2021-12-09 | 9.700 | 9.835 | 9.700 | 9.720 | 9.006 | 257,568 |
| 2021-12-08 | 9.660 | 9.880 | 9.660 | 9.730 | 9.015 | 385,458 |
| 2021-12-07 | 9.550 | 9.790 | 9.480 | 9.760 | 9.043 | 657,585 |
| 2021-12-06 | 9.510 | 9.690 | 9.440 | 9.450 | 8.756 | 417,150 |
| 2021-12-03 | 9.650 | 9.760 | 9.615 | 9.615 | 8.908 | 500,428 |
| 2021-12-02 | 9.455 | 9.620 | 9.340 | 9.600 | 8.895 | 640,158 |
| 2021-12-01 | 9.320 | 9.480 | 9.250 | 9.455 | 8.760 | 464,549 |
| 2021-11-30 | 9.370 | 9.410 | 9.165 | 9.410 | 8.719 | 3,296,494 |
| 2021-11-29 | 9.300 | 9.480 | 9.300 | 9.400 | 8.709 | 1,047,725 |
| 2021-11-26 | 9.380 | 9.420 | 9.220 | 9.220 | 8.542 | 1,430,511 |
| 2021-11-25 | 9.670 | 9.805 | 9.670 | 9.700 | 8.987 | 554,434 |
| 2021-11-24 | 9.705 | 9.860 | 9.670 | 9.730 | 9.015 | 673,704 |
| 2021-11-23 | 9.920 | 9.935 | 9.640 | 9.800 | 9.080 | 1,373,903 |
| 2021-11-22 | 10.060 | 10.130 | 9.950 | 10.000 | 9.265 | 583,608 |
| 2021-11-19 | 10.270 | 10.330 | 10.100 | 10.120 | 9.376 | 630,369 |
| 2021-11-18 | 10.250 | 10.290 | 10.120 | 10.290 | 9.534 | 1,572,638 |
| 2021-11-17 | 10.240 | 10.250 | 10.070 | 10.070 | 9.330 | 2,123,810 |
| 2021-11-16 | 10.020 | 10.460 | 9.965 | 10.320 | 9.562 | 22,743,680 |
| 2021-11-15 | 10.250 | 10.590 | 10.010 | 10.420 | 9.654 | 2,703,225 |
| 2021-11-12 | 10.350 | 10.460 | 10.220 | 10.250 | 9.497 | 2,118,715 |
| 2021-11-11 | 10.500 | 10.520 | 10.000 | 10.190 | 9.441 | 1,449,472 |
| 2021-11-10 | 10.850 | 10.850 | 10.470 | 10.700 | 9.914 | 1,894,978 |
| 2021-11-09 | 10.650 | 11.000 | 10.630 | 10.900 | 10.099 | 2,804,717 |
| 2021-11-08 | 9.850 | 10.800 | 9.765 | 10.650 | 9.867 | 2,356,406 |
| 2021-11-05 | 9.600 | 9.845 | 9.465 | 9.845 | 9.122 | 2,469,597 |
| 2021-11-04 | 9.520 | 9.740 | 9.470 | 9.500 | 8.802 | 1,639,675 |
| 2021-11-03 | 9.300 | 9.600 | 9.300 | 9.400 | 8.709 | 1,400,215 |
| 2021-11-02 | 9.170 | 9.315 | 9.170 | 9.275 | 8.593 | 929,097 |
| 2021-11-01 | 9.300 | 9.400 | 9.155 | 9.245 | 8.566 | 392,693 |
| 2021-10-29 | 9.390 | 9.440 | 9.170 | 9.375 | 8.686 | 542,913 |
| 2021-10-27 | 9.080 | 9.415 | 9.080 | 9.390 | 8.700 | 540,440 |
| 2021-10-26 | 9.100 | 9.180 | 9.050 | 9.080 | 8.413 | 404,330 |
| 2021-10-25 | 9.270 | 9.290 | 9.050 | 9.070 | 8.403 | 206,633 |
| 2021-10-22 | 9.400 | 9.490 | 9.255 | 9.255 | 8.575 | 391,660 |
| 2021-10-21 | 9.450 | 9.450 | 9.370 | 9.400 | 8.709 | 456,167 |
| 2021-10-20 | 9.300 | 9.500 | 9.235 | 9.500 | 8.802 | 822,533 |
| 2021-10-19 | 9.195 | 9.385 | 9.125 | 9.300 | 8.617 | 409,412 |
| 2021-10-18 | 9.000 | 9.180 | 8.990 | 9.150 | 8.478 | 511,980 |
| 2021-10-15 | 8.930 | 8.995 | 8.820 | 8.990 | 8.329 | 264,488 |
| 2021-10-14 | 8.880 | 8.955 | 8.835 | 8.900 | 8.246 | 198,629 |
← NewerPage 21 of 21 · 1,246 trading days
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.