Elvalhalcor Hellenic Copper and Aluminium Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.758 | 1.798 | 1.750 | 1.778 | 1.677 | 103,721 |
| 2024-08-13 | 1.740 | 1.760 | 1.724 | 1.746 | 1.647 | 102,201 |
| 2024-08-12 | 1.758 | 1.760 | 1.740 | 1.740 | 1.642 | 89,762 |
| 2024-08-09 | 1.780 | 1.790 | 1.754 | 1.756 | 1.657 | 123,241 |
| 2024-08-08 | 1.762 | 1.782 | 1.750 | 1.782 | 1.681 | 126,349 |
| 2024-08-07 | 1.730 | 1.778 | 1.730 | 1.762 | 1.662 | 119,044 |
| 2024-08-06 | 1.680 | 1.746 | 1.680 | 1.730 | 1.632 | 166,484 |
| 2024-08-05 | 1.720 | 1.756 | 1.630 | 1.670 | 1.576 | 371,574 |
| 2024-08-02 | 1.856 | 1.856 | 1.802 | 1.810 | 1.708 | 149,362 |
| 2024-08-01 | 1.890 | 1.890 | 1.852 | 1.874 | 1.768 | 119,390 |
| 2024-07-31 | 1.880 | 1.892 | 1.870 | 1.890 | 1.783 | 115,032 |
| 2024-07-30 | 1.848 | 1.882 | 1.844 | 1.878 | 1.772 | 86,455 |
| 2024-07-29 | 1.852 | 1.854 | 1.822 | 1.848 | 1.744 | 78,378 |
| 2024-07-26 | 1.852 | 1.852 | 1.826 | 1.830 | 1.727 | 148,944 |
| 2024-07-25 | 1.850 | 1.850 | 1.830 | 1.832 | 1.728 | 137,106 |
| 2024-07-24 | 1.882 | 1.882 | 1.840 | 1.840 | 1.736 | 116,551 |
| 2024-07-23 | 1.892 | 1.892 | 1.864 | 1.882 | 1.776 | 107,474 |
| 2024-07-22 | 1.858 | 1.892 | 1.832 | 1.892 | 1.785 | 135,427 |
| 2024-07-19 | 1.850 | 1.856 | 1.822 | 1.854 | 1.749 | 131,795 |
| 2024-07-18 | 1.864 | 1.864 | 1.828 | 1.848 | 1.744 | 107,160 |
| 2024-07-17 | 1.848 | 1.848 | 1.828 | 1.836 | 1.732 | 91,849 |
| 2024-07-16 | 1.880 | 1.880 | 1.832 | 1.832 | 1.728 | 208,261 |
| 2024-07-15 | 1.878 | 1.896 | 1.878 | 1.880 | 1.774 | 100,089 |
| 2024-07-12 | 1.880 | 1.888 | 1.874 | 1.878 | 1.772 | 90,345 |
| 2024-07-11 | 1.916 | 1.916 | 1.872 | 1.886 | 1.779 | 135,636 |
| 2024-07-10 | 1.894 | 1.918 | 1.874 | 1.898 | 1.791 | 119,342 |
| 2024-07-09 | 1.880 | 1.924 | 1.874 | 1.894 | 1.787 | 135,886 |
| 2024-07-08 | 1.896 | 1.900 | 1.868 | 1.876 | 1.770 | 72,000 |
| 2024-07-05 | 1.900 | 1.912 | 1.880 | 1.882 | 1.776 | 96,394 |
| 2024-07-04 | 1.878 | 1.900 | 1.860 | 1.900 | 1.793 | 111,929 |
| 2024-07-03 | 1.842 | 1.890 | 1.832 | 1.870 | 1.764 | 147,655 |
| 2024-07-02 | 1.892 | 1.892 | 1.830 | 1.860 | 1.755 | 94,744 |
| 2024-07-01 | 1.772 | 1.896 | 1.772 | 1.896 | 1.789 | 298,961 |
| 2024-06-28 | 1.780 | 1.790 | 1.764 | 1.764 | 1.664 | 111,764 |
| 2024-06-27 | 1.770 | 1.784 | 1.740 | 1.760 | 1.661 | 161,174 |
| 2024-06-26 | 1.788 | 1.800 | 1.762 | 1.770 | 1.670 | 179,718 |
| 2024-06-25 | 1.816 | 1.816 | 1.786 | 1.786 | 1.685 | 83,401 |
| 2024-06-21 | 1.826 | 1.826 | 1.786 | 1.822 | 1.680 | 161,408 |
| 2024-06-20 | 1.832 | 1.850 | 1.796 | 1.824 | 1.682 | 120,807 |
| 2024-06-19 | 1.822 | 1.848 | 1.822 | 1.828 | 1.686 | 87,377 |
| 2024-06-18 | 1.832 | 1.850 | 1.790 | 1.846 | 1.703 | 175,122 |
| 2024-06-17 | 1.854 | 1.854 | 1.800 | 1.812 | 1.671 | 121,561 |
| 2024-06-14 | 1.890 | 1.900 | 1.828 | 1.830 | 1.688 | 201,652 |
| 2024-06-13 | 1.900 | 1.910 | 1.884 | 1.884 | 1.738 | 123,235 |
| 2024-06-12 | 1.860 | 1.896 | 1.850 | 1.890 | 1.743 | 145,610 |
| 2024-06-11 | 1.880 | 1.896 | 1.838 | 1.842 | 1.699 | 257,923 |
| 2024-06-10 | 1.880 | 1.888 | 1.850 | 1.880 | 1.734 | 92,627 |
| 2024-06-07 | 1.892 | 1.918 | 1.886 | 1.888 | 1.741 | 97,490 |
| 2024-06-06 | 1.892 | 1.930 | 1.874 | 1.906 | 1.758 | 113,078 |
| 2024-06-05 | 1.892 | 1.892 | 1.860 | 1.892 | 1.745 | 97,082 |
| 2024-06-04 | 1.902 | 1.906 | 1.860 | 1.870 | 1.725 | 153,519 |
| 2024-06-03 | 1.892 | 1.920 | 1.892 | 1.902 | 1.754 | 124,078 |
| 2024-05-31 | 1.886 | 1.912 | 1.870 | 1.908 | 1.760 | 117,009 |
| 2024-05-30 | 1.920 | 1.926 | 1.880 | 1.890 | 1.743 | 115,693 |
| 2024-05-29 | 1.932 | 1.954 | 1.912 | 1.912 | 1.764 | 138,583 |
| 2024-05-28 | 1.964 | 1.970 | 1.938 | 1.946 | 1.795 | 176,397 |
| 2024-05-27 | 1.980 | 2.015 | 1.962 | 1.962 | 1.810 | 104,466 |
| 2024-05-24 | 1.980 | 1.996 | 1.970 | 1.978 | 1.824 | 154,911 |
| 2024-05-23 | 2.040 | 2.050 | 1.978 | 1.982 | 1.828 | 352,297 |
| 2024-05-22 | 2.100 | 2.115 | 2.060 | 2.060 | 1.900 | 204,347 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1102 EUR |
| 2025-06-26 | 0.0902 EUR |
| 2024-06-25 | 0.0400 EUR |
| 2023-06-26 | 0.0600 EUR |
| 2022-05-30 | 0.0300 EUR |
| 2022-03-15 | 0.2850 EUR |
| 2021-05-27 | 0.0100 EUR |
| 2021-04-14 | 0.2422 EUR |
| 2020-06-01 | 0.0300 EUR |
| 2019-05-28 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.