Public Power Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.200	18.250	17.720	17.960	17.487	800,593
2026-04-28	18.350	18.350	18.100	18.200	17.721	864,329
2026-04-27	18.100	18.450	18.100	18.300	17.818	3,478,485
2026-04-24	17.100	18.350	16.950	18.100	17.624	5,428,737
2026-04-23	18.490	18.740	18.300	18.630	18.140	263,752
2026-04-22	18.860	18.860	18.000	18.490	18.003	610,281
2026-04-21	18.620	18.880	18.530	18.680	18.188	441,475
2026-04-20	18.500	18.830	18.200	18.650	18.159	338,924
2026-04-17	19.110	19.330	18.480	18.720	18.227	925,535
2026-04-16	20.000	20.100	18.960	19.140	18.636	1,038,607
2026-04-15	19.380	20.020	19.380	19.990	19.464	736,806
2026-04-14	19.500	19.790	19.380	19.580	19.065	629,612
2026-04-09	19.210	19.590	19.200	19.290	18.782	363,202
2026-04-08	19.640	19.880	19.520	19.640	19.123	802,222
2026-04-07	18.760	19.230	18.700	18.980	18.481	707,671
2026-04-02	18.500	18.790	18.130	18.690	18.198	526,431
2026-04-01	18.670	18.800	18.250	18.500	18.013	718,645
2026-03-31	17.590	18.040	17.350	17.960	17.487	683,297
2026-03-30	17.260	17.780	17.260	17.590	17.127	450,943
2026-03-27	17.490	17.500	17.200	17.500	17.040	482,649
2026-03-26	17.960	18.160	17.490	17.560	17.098	490,635
2026-03-24	18.200	18.490	17.640	17.860	17.390	506,101
2026-03-23	17.700	18.620	17.540	18.460	17.974	562,002
2026-03-20	18.130	18.840	18.120	18.280	17.799	1,283,515
2026-03-19	17.770	17.990	17.520	17.850	17.380	539,895
2026-03-18	18.000	18.100	17.770	18.070	17.595	909,978
2026-03-17	17.940	18.000	17.540	18.000	17.526	585,508
2026-03-16	17.580	17.950	17.350	17.860	17.390	365,352
2026-03-13	17.100	17.510	17.040	17.410	16.952	767,479
2026-03-12	17.400	17.530	17.110	17.400	16.942	1,302,140
2026-03-11	17.600	17.640	17.270	17.400	16.942	422,548
2026-03-10	17.690	17.890	17.380	17.680	17.215	842,481
2026-03-09	16.280	17.150	16.280	17.150	16.699	1,425,262
2026-03-06	17.710	17.970	17.080	17.300	16.845	714,063
2026-03-05	17.780	18.210	17.610	17.900	17.429	494,873
2026-03-04	16.910	17.960	16.910	17.750	17.283	805,843
2026-03-03	17.980	17.980	16.530	17.100	16.650	1,481,658
2026-03-02	18.100	18.590	18.000	18.240	17.760	811,553
2026-02-27	19.090	19.090	18.690	18.900	18.403	773,281
2026-02-26	18.700	19.000	18.660	19.000	18.500	408,653
2026-02-25	18.760	18.830	18.450	18.720	18.227	400,449
2026-02-24	18.780	18.800	18.200	18.630	18.140	715,807
2026-02-20	18.400	18.560	18.310	18.520	18.033	699,854
2026-02-19	18.970	18.970	18.200	18.260	17.780	656,301
2026-02-18	18.500	19.050	18.410	18.970	18.471	543,674
2026-02-17	18.600	18.680	18.110	18.510	18.023	759,694
2026-02-16	19.000	19.000	18.430	18.640	18.150	793,459
2026-02-13	19.600	19.660	18.950	19.040	18.539	655,669
2026-02-12	19.800	19.960	19.640	19.890	19.367	683,454
2026-02-11	19.550	19.810	19.290	19.800	19.279	627,578
2026-02-10	19.660	19.830	19.360	19.550	19.036	476,157
2026-02-09	20.000	20.080	19.430	19.550	19.036	347,120
2026-02-06	19.870	19.900	19.240	19.850	19.328	727,975
2026-02-05	20.220	20.340	19.700	19.720	19.201	378,895
2026-02-04	20.180	20.480	20.080	20.480	19.941	1,092,458
2026-02-03	20.260	20.460	20.020	20.100	19.571	415,158
2026-02-02	19.920	20.120	19.640	20.100	19.571	1,185,166
2026-01-30	20.040	20.160	19.750	19.960	19.435	585,046
2026-01-29	19.900	20.560	19.740	20.120	19.591	1,843,934
2026-01-28	19.500	19.820	19.500	19.810	19.289	1,135,856

← NewerPage 3 of 21 · 1,244 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.