Public Power Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	11.950	12.200	11.950	12.200	11.554	204,175
2024-11-07	12.000	12.130	11.870	12.050	11.412	257,563
2024-11-06	12.150	12.270	11.920	11.920	11.289	643,550
2024-11-05	12.030	12.100	11.900	12.050	11.412	243,479
2024-11-04	11.880	12.080	11.880	12.030	11.393	228,179
2024-11-01	12.000	12.090	11.860	11.880	11.251	597,854
2024-10-31	11.800	12.050	11.740	12.050	11.412	659,868
2024-10-30	11.900	11.930	11.700	11.800	11.175	391,224
2024-10-29	11.870	12.000	11.870	11.910	11.279	263,068
2024-10-25	11.870	11.990	11.670	11.740	11.118	254,247
2024-10-24	11.700	11.880	11.650	11.880	11.251	334,129
2024-10-23	11.820	11.870	11.610	11.700	11.080	310,000
2024-10-22	12.220	12.220	11.720	11.720	11.099	489,054
2024-10-21	12.100	12.220	12.010	12.220	11.573	194,875
2024-10-18	12.080	12.250	12.080	12.150	11.506	561,546
2024-10-17	12.000	12.170	11.970	12.080	11.440	309,011
2024-10-16	11.880	12.040	11.830	11.990	11.355	233,563
2024-10-15	11.400	11.900	11.400	11.880	11.251	382,402
2024-10-14	11.580	11.620	11.350	11.400	10.796	416,728
2024-10-11	11.410	11.640	11.410	11.640	11.023	248,636
2024-10-10	11.470	11.620	11.410	11.410	10.806	284,339
2024-10-09	11.510	11.690	11.450	11.550	10.938	262,709
2024-10-08	11.500	11.580	11.430	11.510	10.900	250,533
2024-10-07	11.610	11.710	11.480	11.500	10.891	271,607
2024-10-04	11.660	11.810	11.540	11.700	11.080	310,184
2024-10-03	11.700	11.770	11.500	11.660	11.042	378,215
2024-10-02	11.840	11.900	11.650	11.740	11.118	322,854
2024-10-01	12.010	12.100	11.980	11.980	11.345	285,837
2024-09-30	12.200	12.200	12.040	12.040	11.402	249,764
2024-09-27	12.310	12.370	12.190	12.240	11.592	179,629
2024-09-26	12.280	12.390	12.260	12.380	11.724	322,601
2024-09-25	12.130	12.290	12.130	12.290	11.639	251,018
2024-09-24	12.040	12.220	11.960	12.210	11.563	550,282
2024-09-23	11.610	12.040	11.540	12.030	11.393	506,750
2024-09-20	11.620	11.700	11.530	11.700	11.080	454,074
2024-09-19	11.410	11.620	11.280	11.620	11.004	288,464
2024-09-18	11.430	11.490	11.230	11.270	10.673	259,053
2024-09-17	11.390	11.460	11.300	11.340	10.739	253,052
2024-09-16	11.400	11.430	11.180	11.280	10.683	212,976
2024-09-13	11.200	11.400	11.180	11.400	10.796	197,879
2024-09-12	11.450	11.650	11.120	11.150	10.559	292,612
2024-09-11	11.460	11.520	11.400	11.450	10.843	232,660
2024-09-10	11.710	11.710	11.500	11.500	10.891	199,670
2024-09-09	11.690	11.700	11.560	11.640	11.023	200,247
2024-09-06	11.470	11.700	11.420	11.690	11.071	185,445
2024-09-05	11.460	11.650	11.460	11.630	11.014	158,490
2024-09-04	11.620	11.620	11.390	11.460	10.853	247,825
2024-09-03	11.740	11.770	11.590	11.700	11.080	137,371
2024-09-02	11.510	11.740	11.510	11.740	11.118	212,125
2024-08-30	11.650	11.650	11.430	11.620	11.004	602,665
2024-08-29	11.400	11.660	11.400	11.600	10.986	236,372
2024-08-28	11.680	11.680	11.390	11.430	10.825	201,844
2024-08-27	11.750	11.790	11.520	11.520	10.910	181,185
2024-08-26	11.500	11.740	11.500	11.740	11.118	229,315
2024-08-23	11.570	11.640	11.510	11.600	10.986	168,059
2024-08-22	11.670	11.670	11.510	11.570	10.957	186,412
2024-08-21	11.580	11.690	11.490	11.670	11.052	149,592
2024-08-20	11.600	11.620	11.470	11.530	10.919	180,395
2024-08-19	11.520	11.630	11.460	11.620	11.004	157,175
2024-08-16	11.640	11.730	11.410	11.520	10.910	327,989

← NewerPage 9 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.