Public Power Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.700	14.950	14.700	14.870	14.479	302,777
2025-10-24	14.720	14.840	14.700	14.700	14.313	308,978
2025-10-23	14.500	14.750	14.500	14.720	14.333	280,662
2025-10-22	14.580	14.660	14.530	14.620	14.235	872,116
2025-10-21	14.560	14.650	14.490	14.580	14.196	539,505
2025-10-20	14.440	14.540	14.280	14.480	14.099	239,882
2025-10-17	14.200	14.380	14.060	14.240	13.865	946,857
2025-10-16	14.390	14.580	14.150	14.430	14.050	738,664
2025-10-15	14.600	14.680	14.170	14.300	13.924	435,448
2025-10-14	14.450	14.650	14.340	14.460	14.080	259,971
2025-10-13	14.740	14.800	14.410	14.500	14.118	242,612
2025-10-10	14.540	14.800	14.540	14.790	14.401	687,989
2025-10-09	14.100	14.620	14.100	14.540	14.157	831,867
2025-10-08	14.100	14.280	14.050	14.200	13.826	414,821
2025-10-07	14.020	14.150	13.990	14.090	13.719	275,089
2025-10-06	14.130	14.250	13.920	14.060	13.690	543,301
2025-10-03	14.240	14.310	14.110	14.130	13.758	221,681
2025-10-02	14.400	14.500	14.240	14.240	13.865	294,632
2025-10-01	14.000	14.420	13.960	14.400	14.021	415,411
2025-09-30	13.900	14.080	13.900	14.020	13.651	581,547
2025-09-29	14.080	14.160	13.900	13.900	13.534	326,803
2025-09-26	14.050	14.180	13.910	14.080	13.710	403,801
2025-09-25	14.290	14.300	14.050	14.050	13.680	248,383
2025-09-24	14.220	14.380	14.200	14.270	13.895	191,708
2025-09-23	14.360	14.360	14.190	14.340	13.963	183,882
2025-09-22	14.050	14.240	14.020	14.240	13.865	364,321
2025-09-19	14.130	14.190	14.070	14.070	13.700	542,882
2025-09-18	14.000	14.170	14.000	14.130	13.758	398,013
2025-09-17	14.260	14.300	14.000	14.000	13.632	402,015
2025-09-16	14.460	14.460	14.180	14.180	13.807	146,013
2025-09-15	14.430	14.450	14.220	14.390	14.011	221,552
2025-09-12	14.080	14.350	14.080	14.350	13.972	362,286
2025-09-11	14.050	14.150	13.980	14.080	13.710	257,251
2025-09-10	14.110	14.200	13.970	14.050	13.680	145,261
2025-09-09	14.250	14.310	14.040	14.110	13.739	196,411
2025-09-08	14.260	14.260	14.020	14.250	13.875	204,755
2025-09-05	14.060	14.240	13.970	14.150	13.778	344,671
2025-09-04	14.150	14.220	13.900	13.950	13.583	390,903
2025-09-03	13.880	14.180	13.880	14.140	13.768	267,789
2025-09-02	14.060	14.060	13.810	13.820	13.456	370,131
2025-09-01	14.270	14.340	14.050	14.120	13.748	262,564
2025-08-29	14.300	14.430	14.230	14.280	13.904	218,911
2025-08-28	14.490	14.600	14.170	14.300	13.924	424,725
2025-08-27	14.500	14.590	14.310	14.400	14.021	181,572
2025-08-26	14.680	14.680	14.350	14.410	14.031	603,388
2025-08-25	14.650	14.740	14.520	14.690	14.303	258,248
2025-08-22	14.640	14.700	14.600	14.650	14.265	238,745
2025-08-21	14.500	14.690	14.410	14.640	14.255	251,832
2025-08-20	14.400	14.560	14.270	14.520	14.138	322,168
2025-08-19	14.510	14.580	14.440	14.510	14.128	335,799
2025-08-18	14.660	14.700	14.480	14.560	14.177	320,324
2025-08-14	14.600	14.780	14.550	14.750	14.362	644,511
2025-08-13	14.580	14.640	14.480	14.600	14.216	332,096
2025-08-12	14.650	14.660	14.530	14.580	14.196	403,219
2025-08-11	14.580	14.650	14.370	14.650	14.265	393,651
2025-08-08	14.580	14.660	14.480	14.500	14.118	465,155
2025-08-07	14.400	14.610	14.400	14.580	14.196	712,673
2025-08-06	14.380	14.400	14.200	14.390	14.011	237,599
2025-08-05	14.200	14.360	14.110	14.320	13.943	321,889
2025-08-04	13.820	14.100	13.820	14.090	13.719	198,151

← NewerPage 5 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.