Public Power Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	13.500	13.750	13.480	13.680	12.955	346,124
2025-05-08	13.690	13.690	13.380	13.440	12.728	176,941
2025-05-07	13.470	13.510	13.440	13.480	12.766	144,823
2025-05-06	13.580	13.620	13.300	13.470	12.756	244,255
2025-05-05	13.480	13.650	13.480	13.650	12.927	171,796
2025-05-02	13.390	13.610	13.340	13.590	12.870	324,963
2025-04-30	13.550	13.620	13.090	13.170	12.472	324,521
2025-04-29	13.480	13.560	13.420	13.520	12.804	208,795
2025-04-28	13.680	13.680	13.470	13.540	12.823	176,457
2025-04-25	13.500	13.660	13.470	13.550	12.832	344,614
2025-04-24	13.350	13.560	13.290	13.470	12.756	340,737
2025-04-23	13.080	13.410	13.080	13.350	12.643	329,040
2025-04-22	13.060	13.060	12.830	13.000	12.311	241,283
2025-04-17	13.020	13.050	12.890	13.000	12.311	177,637
2025-04-16	13.100	13.160	12.980	12.980	12.292	271,979
2025-04-15	13.290	13.340	13.100	13.100	12.406	233,510
2025-04-14	13.250	13.340	13.010	13.190	12.491	353,947
2025-04-11	12.850	13.060	12.470	13.000	12.311	364,462
2025-04-10	13.250	13.300	12.700	12.850	12.169	744,958
2025-04-09	12.240	12.470	11.810	12.340	11.686	936,889
2025-04-08	12.100	12.770	12.090	12.630	11.961	1,106,251
2025-04-07	12.400	12.650	11.720	11.750	11.128	1,847,425
2025-04-04	13.320	13.460	12.780	13.320	12.614	1,492,872
2025-04-03	13.500	13.760	13.300	13.600	12.880	676,274
2025-04-02	13.730	13.900	13.630	13.840	13.107	218,464
2025-04-01	13.820	14.000	13.820	13.890	13.154	314,499
2025-03-31	13.800	13.820	13.470	13.810	13.078	1,063,186
2025-03-28	14.150	14.220	13.960	14.060	13.315	266,342
2025-03-27	14.420	14.420	14.040	14.150	13.400	640,226
2025-03-26	14.190	14.480	14.190	14.400	13.637	787,116
2025-03-24	13.760	14.320	13.760	14.190	13.438	683,438
2025-03-21	13.800	13.800	13.630	13.760	13.031	692,680
2025-03-20	13.790	13.840	13.540	13.800	13.069	290,932
2025-03-19	13.680	13.850	13.610	13.790	13.060	523,050
2025-03-18	13.750	13.880	13.660	13.740	13.012	512,752
2025-03-17	13.500	13.820	13.500	13.750	13.022	371,732
2025-03-14	13.360	13.660	13.360	13.570	12.851	770,145
2025-03-13	13.280	13.490	13.220	13.380	12.671	431,872
2025-03-12	12.910	13.360	12.910	13.280	12.577	598,567
2025-03-11	12.850	13.050	12.770	12.910	12.226	385,530
2025-03-10	12.910	13.120	12.850	12.910	12.226	322,375
2025-03-07	13.020	13.140	12.920	13.000	12.311	464,667
2025-03-06	13.140	13.240	12.970	13.000	12.311	731,004
2025-03-05	12.920	13.200	12.920	13.020	12.330	667,585
2025-03-04	12.970	13.150	12.850	12.860	12.179	665,505
2025-02-28	12.750	13.220	12.730	13.220	12.520	2,206,277
2025-02-27	12.760	12.970	12.530	12.930	12.245	547,605
2025-02-26	13.100	13.210	12.760	12.780	12.103	425,207
2025-02-25	12.910	13.120	12.900	13.050	12.359	326,009
2025-02-24	13.300	13.420	12.940	12.990	12.302	600,856
2025-02-21	13.360	13.540	13.330	13.330	12.624	294,682
2025-02-20	13.350	13.580	13.350	13.420	12.709	279,068
2025-02-19	13.650	13.770	13.440	13.440	12.728	333,070
2025-02-18	13.620	13.730	13.460	13.650	12.927	388,582
2025-02-17	13.730	13.930	13.560	13.700	12.974	369,029
2025-02-14	13.750	13.840	13.550	13.800	13.069	416,127
2025-02-13	13.540	13.810	13.540	13.700	12.974	525,444
2025-02-12	13.600	13.640	13.470	13.510	12.794	552,870
2025-02-11	13.450	13.600	13.450	13.590	12.870	312,219
2025-02-10	13.410	13.500	13.260	13.450	12.738	389,819

← NewerPage 7 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.