Public Power Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	13.820	14.100	13.820	14.090	13.719	198,151
2025-08-01	14.220	14.330	13.770	13.820	13.456	325,869
2025-07-31	14.060	14.260	14.060	14.250	13.875	471,415
2025-07-30	14.110	14.160	13.960	14.080	13.710	235,085
2025-07-29	14.010	14.100	13.960	14.050	13.680	299,604
2025-07-28	14.280	14.360	14.000	14.010	13.641	241,451
2025-07-25	14.200	14.280	14.130	14.170	13.797	246,334
2025-07-24	14.300	14.430	14.160	14.200	13.826	260,393
2025-07-23	14.240	14.430	14.100	14.210	13.836	429,855
2025-07-22	14.150	14.210	14.080	14.140	13.768	211,088
2025-07-21	14.340	14.340	14.150	14.170	13.797	262,972
2025-07-18	14.660	14.750	14.550	14.610	13.836	426,753
2025-07-17	14.530	14.720	14.500	14.660	13.883	413,864
2025-07-16	14.570	14.570	14.410	14.440	13.675	207,208
2025-07-15	14.660	14.660	14.430	14.510	13.741	234,106
2025-07-14	14.500	14.570	14.340	14.450	13.685	313,008
2025-07-11	14.680	14.680	14.520	14.580	13.808	181,337
2025-07-10	14.700	14.790	14.600	14.690	13.912	390,781
2025-07-09	14.620	14.710	14.590	14.690	13.912	444,800
2025-07-08	14.370	14.520	14.340	14.470	13.704	588,475
2025-07-07	14.170	14.350	14.160	14.350	13.590	395,880
2025-07-04	13.950	14.150	13.920	14.100	13.353	657,434
2025-07-03	13.830	13.920	13.830	13.900	13.164	251,414
2025-07-02	13.900	13.960	13.750	13.830	13.097	282,168
2025-07-01	13.900	13.970	13.780	13.850	13.116	593,968
2025-06-30	13.800	13.970	13.750	13.860	13.126	492,181
2025-06-27	13.760	13.970	13.760	13.900	13.164	405,417
2025-06-26	13.600	13.790	13.490	13.730	13.003	350,823
2025-06-25	13.540	13.640	13.450	13.570	12.851	233,946
2025-06-24	13.520	13.650	13.420	13.540	12.823	617,566
2025-06-23	13.050	13.200	13.050	13.130	12.435	173,815
2025-06-20	13.010	13.210	12.940	13.190	12.491	1,128,984
2025-06-19	13.040	13.180	13.000	13.080	12.387	322,276
2025-06-18	13.400	13.420	13.040	13.230	12.529	510,951
2025-06-17	13.500	13.570	13.390	13.400	12.690	1,717,069
2025-06-16	13.680	13.780	13.580	13.650	12.927	270,343
2025-06-13	13.620	13.800	13.590	13.780	13.050	506,379
2025-06-12	13.840	13.940	13.700	13.900	13.164	664,365
2025-06-11	13.760	13.820	13.720	13.780	13.050	391,390
2025-06-10	13.540	13.690	13.500	13.690	12.965	440,967
2025-06-06	13.400	13.440	13.380	13.440	12.728	238,327
2025-06-05	13.540	13.540	13.360	13.420	12.709	200,274
2025-06-04	13.440	13.590	13.440	13.550	12.832	277,568
2025-06-03	13.150	13.470	13.150	13.440	12.728	458,478
2025-06-02	13.430	13.450	13.150	13.280	12.577	276,273
2025-05-30	13.580	13.660	13.310	13.430	12.719	947,669
2025-05-29	13.640	13.710	13.500	13.540	12.823	386,352
2025-05-28	13.280	13.600	13.280	13.590	12.870	588,409
2025-05-27	13.340	13.450	13.210	13.240	12.539	283,975
2025-05-26	13.300	13.440	13.290	13.350	12.643	225,684
2025-05-23	13.400	13.590	13.040	13.150	12.453	477,218
2025-05-22	13.310	13.530	13.260	13.400	12.690	423,882
2025-05-21	13.560	13.600	13.210	13.310	12.605	1,178,895
2025-05-20	13.750	13.920	13.700	13.770	13.041	394,579
2025-05-19	13.800	13.850	13.680	13.760	13.031	411,770
2025-05-16	13.750	13.980	13.750	13.870	13.135	381,125
2025-05-15	13.900	13.940	13.630	13.710	12.984	187,500
2025-05-14	13.890	14.000	13.840	13.930	13.192	704,090
2025-05-13	13.950	13.950	13.700	13.890	13.154	593,065
2025-05-12	13.850	13.950	13.800	13.950	13.211	863,777

← NewerPage 6 of 21 · 1,245 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.