Elvalhalcor Hellenic Copper and Aluminium Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.100	2.110	2.075	2.085	1.923	158,721
2024-05-20	2.085	2.140	2.085	2.100	1.937	350,338
2024-05-17	2.070	2.105	2.060	2.080	1.918	504,338
2024-05-16	2.045	2.050	1.992	2.015	1.859	196,431
2024-05-15	1.980	2.025	1.972	2.025	1.868	262,834
2024-05-14	1.998	1.998	1.970	1.976	1.823	110,945
2024-05-13	2.030	2.045	1.980	1.998	1.843	142,588
2024-05-10	2.030	2.050	1.990	2.010	1.854	132,380
2024-05-09	2.020	2.050	1.998	2.030	1.872	231,176
2024-05-08	1.950	2.020	1.950	2.020	1.863	347,471
2024-05-02	1.940	1.956	1.938	1.948	1.797	90,840
2024-04-30	1.948	1.956	1.932	1.932	1.782	104,323
2024-04-29	1.930	1.964	1.930	1.950	1.799	77,418
2024-04-26	1.918	1.948	1.918	1.928	1.778	76,799
2024-04-25	1.922	1.970	1.900	1.904	1.756	104,032
2024-04-24	1.980	1.988	1.930	1.950	1.799	180,445
2024-04-23	1.952	1.972	1.924	1.970	1.817	175,573
2024-04-22	1.908	1.962	1.902	1.958	1.806	174,183
2024-04-19	1.828	1.900	1.798	1.900	1.752	179,464
2024-04-18	1.810	1.840	1.802	1.830	1.688	103,493
2024-04-17	1.798	1.832	1.796	1.812	1.671	112,749
2024-04-16	1.782	1.800	1.768	1.778	1.640	288,218
2024-04-15	1.816	1.832	1.800	1.810	1.669	223,465
2024-04-12	1.914	1.930	1.850	1.850	1.706	225,895
2024-04-11	1.910	1.930	1.874	1.906	1.758	118,950
2024-04-10	1.976	1.980	1.902	1.910	1.762	127,443
2024-04-09	1.948	1.970	1.932	1.968	1.815	183,685
2024-04-08	1.904	1.940	1.878	1.938	1.787	174,141
2024-04-05	1.860	1.880	1.816	1.876	1.730	221,372
2024-04-04	1.938	1.938	1.866	1.870	1.725	181,605
2024-04-03	1.880	1.928	1.880	1.914	1.765	161,700
2024-04-02	1.970	1.984	1.884	1.890	1.743	168,809
2024-03-28	1.972	1.996	1.962	1.962	1.810	94,126
2024-03-27	1.970	2.015	1.968	1.970	1.817	92,437
2024-03-26	2.005	2.025	1.976	1.978	1.824	133,022
2024-03-22	1.978	2.060	1.970	2.040	1.882	211,249
2024-03-21	1.964	2.000	1.964	1.986	1.832	111,183
2024-03-20	1.950	1.974	1.950	1.964	1.811	110,671
2024-03-19	1.998	1.998	1.944	1.944	1.793	92,577
2024-03-15	1.970	2.035	1.962	1.992	1.837	282,913
2024-03-14	1.940	1.968	1.932	1.968	1.815	135,672
2024-03-13	1.930	1.968	1.930	1.942	1.791	176,906
2024-03-12	1.960	1.986	1.922	1.930	1.780	382,071
2024-03-11	2.000	2.030	1.948	1.948	1.797	505,865
2024-03-08	2.050	2.060	2.020	2.030	1.872	251,305
2024-03-07	2.120	2.140	2.055	2.060	1.900	378,972
2024-03-06	2.150	2.155	2.080	2.100	1.937	953,270
2024-03-05	2.260	2.275	2.225	2.230	2.057	168,376
2024-03-04	2.250	2.280	2.225	2.255	2.080	202,870
2024-03-01	2.270	2.280	2.205	2.225	2.052	168,655
2024-02-29	2.150	2.260	2.145	2.260	2.084	307,796
2024-02-28	2.125	2.170	2.110	2.160	1.992	297,050
2024-02-27	2.150	2.170	2.130	2.150	1.983	201,136
2024-02-26	2.160	2.180	2.140	2.160	1.992	181,249
2024-02-23	2.185	2.210	2.155	2.155	1.988	203,667
2024-02-22	2.230	2.260	2.175	2.200	2.029	187,274
2024-02-21	2.260	2.265	2.180	2.200	2.029	157,615
2024-02-20	2.290	2.310	2.250	2.260	2.084	147,262
2024-02-19	2.280	2.290	2.235	2.290	2.112	126,820
2024-02-16	2.280	2.320	2.280	2.290	2.112	248,777

← NewerPage 11 of 21 · 1,245 trading daysOlder →

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.