Public Power Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	20.260	20.460	20.020	20.100	19.571	415,158
2026-02-02	19.920	20.120	19.640	20.100	19.571	1,185,166
2026-01-30	20.040	20.160	19.750	19.960	19.435	585,046
2026-01-29	19.900	20.560	19.740	20.120	19.591	1,843,934
2026-01-28	19.500	19.820	19.500	19.810	19.289	1,135,856
2026-01-27	19.690	19.730	19.300	19.320	18.812	1,591,605
2026-01-26	19.120	19.680	19.120	19.510	18.997	453,614
2026-01-23	19.320	19.550	19.140	19.300	18.792	506,000
2026-01-22	18.650	19.580	18.650	19.450	18.938	1,064,597
2026-01-21	18.800	18.800	18.360	18.650	18.159	399,158
2026-01-20	18.530	18.630	18.340	18.520	18.033	439,517
2026-01-19	18.300	18.730	18.250	18.630	18.140	448,166
2026-01-16	18.500	18.620	18.270	18.510	18.023	630,081
2026-01-15	18.200	18.710	18.060	18.500	18.013	714,807
2026-01-14	18.050	18.330	18.050	18.200	17.721	497,746
2026-01-13	18.440	18.490	18.100	18.150	17.672	556,915
2026-01-12	18.500	18.600	18.390	18.440	17.955	566,379
2026-01-09	18.450	18.790	18.420	18.670	18.179	521,065
2026-01-08	18.470	18.660	18.300	18.600	18.111	819,769
2026-01-07	18.250	18.390	18.210	18.370	17.887	496,175
2026-01-05	18.620	18.620	18.150	18.250	17.770	452,221
2026-01-02	18.100	18.640	18.100	18.620	18.130	1,060,307
2025-12-31	18.070	18.200	17.920	18.200	17.721	417,680
2025-12-30	17.990	18.070	17.890	18.070	17.595	643,877
2025-12-29	18.000	18.000	17.900	17.990	17.517	241,833
2025-12-23	18.100	18.100	17.900	18.000	17.526	277,799
2025-12-22	17.840	18.050	17.840	18.050	17.575	392,996
2025-12-19	17.970	18.020	17.770	17.850	17.380	943,577
2025-12-18	17.930	17.980	17.800	17.830	17.361	642,037
2025-12-17	18.060	18.190	17.970	17.970	17.497	502,669
2025-12-16	17.900	18.300	17.800	18.010	17.536	920,481
2025-12-15	17.800	17.930	17.670	17.900	17.429	870,581
2025-12-12	17.710	17.860	17.700	17.800	17.332	679,319
2025-12-11	17.930	17.990	17.760	17.760	17.293	502,789
2025-12-10	17.990	17.990	17.700	17.890	17.419	788,579
2025-12-09	17.900	17.980	17.810	17.980	17.507	617,038
2025-12-08	17.740	17.900	17.640	17.900	17.429	367,933
2025-12-05	17.640	17.810	17.630	17.660	17.195	497,329
2025-12-04	17.750	17.900	17.640	17.640	17.176	417,650
2025-12-03	17.770	17.860	17.710	17.800	17.332	855,976
2025-12-02	17.340	17.890	17.340	17.770	17.302	688,256
2025-12-01	17.400	17.520	17.300	17.340	16.884	688,972
2025-11-28	17.710	17.710	17.210	17.400	16.942	473,216
2025-11-27	17.920	17.940	17.630	17.630	17.166	247,375
2025-11-26	17.600	17.910	17.560	17.900	17.429	990,813
2025-11-25	17.190	17.670	17.090	17.500	17.040	1,194,962
2025-11-24	17.290	17.330	16.920	17.000	16.553	1,599,600
2025-11-21	17.010	17.220	16.890	17.220	16.767	1,816,311
2025-11-20	17.080	17.110	16.820	17.090	16.640	1,082,367
2025-11-19	16.700	17.000	16.700	16.960	16.514	950,158
2025-11-18	16.730	16.800	16.640	16.700	16.261	656,269
2025-11-17	16.790	16.970	16.720	16.920	16.475	579,193
2025-11-14	16.750	17.100	16.600	16.790	16.348	1,270,840
2025-11-13	16.510	16.850	16.490	16.800	16.358	1,390,235
2025-11-12	16.500	16.670	16.440	16.510	16.076	494,351
2025-11-11	16.500	16.500	16.240	16.400	15.968	493,891
2025-11-10	16.280	16.550	16.220	16.440	16.007	917,330
2025-11-07	15.900	16.130	15.810	16.130	15.706	615,427
2025-11-06	15.950	16.050	15.690	15.950	15.530	493,783
2025-11-05	15.900	16.080	15.680	15.950	15.530	423,355

← NewerPage 4 of 5 · 248 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.