Public Power Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	13.350	13.470	13.340	13.410	12.700	777,059
2025-02-06	12.900	13.350	12.900	13.350	12.643	797,817
2025-02-05	13.050	13.050	12.890	12.900	12.217	211,219
2025-02-04	12.900	13.060	12.900	12.990	12.302	244,326
2025-02-03	12.970	12.980	12.770	12.860	12.179	620,771
2025-01-31	13.300	13.440	13.190	13.190	12.491	532,604
2025-01-30	13.140	13.330	12.950	13.270	12.567	316,738
2025-01-29	13.160	13.270	13.120	13.180	12.482	415,084
2025-01-28	12.910	13.160	12.910	13.160	12.463	386,948
2025-01-27	12.900	12.990	12.730	12.910	12.226	325,944
2025-01-24	12.900	13.140	12.880	12.950	12.264	490,646
2025-01-23	12.790	12.920	12.750	12.860	12.179	232,882
2025-01-22	12.890	12.900	12.700	12.700	12.027	277,908
2025-01-21	12.740	12.930	12.710	12.810	12.131	453,520
2025-01-20	12.510	12.770	12.510	12.710	12.037	576,938
2025-01-17	12.580	12.710	12.500	12.510	11.847	728,098
2025-01-16	12.680	12.680	12.390	12.500	11.838	301,309
2025-01-15	12.440	12.660	12.320	12.540	11.876	405,767
2025-01-14	12.360	12.440	12.290	12.290	11.639	281,494
2025-01-13	12.530	12.530	12.250	12.260	11.611	425,244
2025-01-10	12.670	12.770	12.460	12.510	11.847	282,779
2025-01-09	12.740	12.850	12.650	12.670	11.999	393,303
2025-01-08	12.620	12.840	12.500	12.740	12.065	488,513
2025-01-07	12.490	12.760	12.400	12.630	11.961	321,398
2025-01-03	12.660	12.700	12.490	12.490	11.828	236,433
2025-01-02	12.350	12.650	12.340	12.650	11.980	292,576
2024-12-31	12.160	12.360	12.110	12.340	11.686	373,004
2024-12-30	11.940	12.160	11.850	12.130	11.487	276,128
2024-12-27	11.900	11.990	11.810	11.900	11.270	245,770
2024-12-23	11.600	11.870	11.600	11.870	11.241	321,279
2024-12-20	11.610	11.700	11.540	11.600	10.986	768,304
2024-12-19	11.600	11.730	11.560	11.670	11.052	428,451
2024-12-18	11.710	11.870	11.670	11.750	11.128	339,300
2024-12-17	11.860	11.920	11.730	11.750	11.128	332,378
2024-12-16	11.960	11.970	11.820	11.920	11.289	283,150
2024-12-13	11.890	12.050	11.850	11.940	11.308	340,930
2024-12-12	11.870	11.990	11.780	11.970	11.336	549,146
2024-12-11	12.080	12.080	11.780	11.840	11.213	448,020
2024-12-10	11.930	12.090	11.830	12.080	11.440	408,828
2024-12-09	11.810	12.050	11.800	11.930	11.298	427,028
2024-12-06	11.700	11.900	11.700	11.870	11.241	264,412
2024-12-05	11.530	11.780	11.480	11.760	11.137	449,947
2024-12-04	11.700	11.780	11.510	11.530	10.919	329,673
2024-12-03	11.770	11.870	11.580	11.630	11.014	299,115
2024-12-02	11.590	11.930	11.510	11.770	11.147	469,135
2024-11-29	11.530	11.680	11.450	11.450	10.843	269,139
2024-11-28	11.680	11.780	11.530	11.580	10.967	229,028
2024-11-27	11.550	11.720	11.460	11.720	11.099	325,599
2024-11-26	11.710	11.800	11.550	11.550	10.938	225,250
2024-11-25	11.650	11.840	11.600	11.710	11.090	550,033
2024-11-22	11.870	11.870	11.650	11.650	11.033	214,799
2024-11-21	11.560	11.790	11.550	11.750	11.128	223,917
2024-11-20	11.650	11.720	11.450	11.560	10.948	317,096
2024-11-19	11.950	12.030	11.400	11.470	10.862	551,198
2024-11-18	11.900	12.090	11.720	12.070	11.431	603,047
2024-11-15	12.240	12.270	12.010	12.050	11.412	531,190
2024-11-14	12.370	12.380	12.150	12.350	11.696	779,116
2024-11-13	12.320	12.340	12.200	12.300	11.648	312,340
2024-11-12	12.200	12.300	12.010	12.200	11.554	274,090
2024-11-11	12.220	12.370	12.170	12.290	11.639	248,040

← NewerPage 8 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.