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
2024-02-15	2.280	2.305	2.270	2.300	2.121	243,053
2024-02-14	2.245	2.255	2.155	2.240	2.066	225,866
2024-02-13	2.165	2.305	2.160	2.225	2.052	384,504
2024-02-12	2.210	2.255	2.170	2.170	2.001	188,083
2024-02-09	2.255	2.285	2.210	2.215	2.043	266,150
2024-02-08	2.240	2.280	2.210	2.240	2.066	237,145
2024-02-07	2.320	2.350	2.240	2.240	2.066	351,856
2024-02-06	2.320	2.350	2.300	2.320	2.140	162,413
2024-02-05	2.320	2.355	2.295	2.320	2.140	204,277
2024-02-02	2.330	2.385	2.320	2.325	2.144	193,085
2024-02-01	2.390	2.390	2.320	2.330	2.149	162,992
2024-01-31	2.400	2.435	2.355	2.390	2.204	422,940
2024-01-30	2.380	2.410	2.350	2.395	2.209	403,281
2024-01-29	2.300	2.395	2.290	2.365	2.181	699,842
2024-01-26	2.180	2.305	2.180	2.300	2.121	683,194
2024-01-25	2.195	2.195	2.140	2.180	2.011	168,618
2024-01-24	2.180	2.195	2.155	2.185	2.015	153,699
2024-01-23	2.190	2.195	2.150	2.160	1.992	107,569
2024-01-22	2.140	2.180	2.130	2.175	2.006	163,695
2024-01-19	2.150	2.175	2.140	2.140	1.974	123,206
2024-01-18	2.160	2.175	2.120	2.145	1.978	121,031
2024-01-17	2.170	2.195	2.130	2.145	1.978	253,610
2024-01-16	2.200	2.255	2.170	2.190	2.020	408,332
2024-01-15	2.140	2.230	2.140	2.220	2.048	224,358
2024-01-12	2.200	2.205	2.140	2.160	1.992	274,751
2024-01-11	2.250	2.260	2.180	2.190	2.020	309,302
2024-01-10	2.250	2.265	2.200	2.220	2.048	297,757
2024-01-09	2.235	2.270	2.170	2.250	2.075	492,187
2024-01-08	2.110	2.255	2.110	2.205	2.034	825,773
2024-01-05	2.150	2.205	2.075	2.110	1.946	566,201
2024-01-04	2.055	2.145	2.030	2.145	1.978	789,003
2024-01-03	1.910	2.030	1.910	2.030	1.872	542,458
2024-01-02	1.886	1.908	1.872	1.900	1.752	132,766
2023-12-29	1.852	1.872	1.830	1.850	1.706	222,879
2023-12-28	1.886	1.896	1.824	1.852	1.708	369,544
2023-12-27	1.890	1.900	1.868	1.890	1.743	234,719
2023-12-22	1.900	1.900	1.874	1.890	1.743	84,279
2023-12-21	1.882	1.900	1.858	1.890	1.743	114,455
2023-12-20	1.850	1.912	1.850	1.888	1.741	176,231
2023-12-19	1.858	1.880	1.854	1.856	1.712	140,938
2023-12-18	1.918	1.920	1.854	1.858	1.714	174,856
2023-12-15	1.930	1.942	1.892	1.898	1.751	131,742
2023-12-14	1.930	1.950	1.900	1.900	1.752	166,962
2023-12-13	1.894	1.924	1.888	1.924	1.775	130,532
2023-12-12	1.930	1.948	1.906	1.910	1.762	130,025
2023-12-11	1.868	1.940	1.868	1.930	1.780	176,049
2023-12-08	1.862	1.896	1.860	1.880	1.734	125,063
2023-12-07	1.870	1.900	1.860	1.882	1.736	135,732
2023-12-06	1.900	1.900	1.852	1.874	1.728	136,231
2023-12-05	1.880	1.886	1.848	1.880	1.734	127,579
2023-12-04	1.902	1.910	1.856	1.880	1.734	122,127
2023-12-01	1.870	1.892	1.848	1.890	1.743	130,279
2023-11-30	1.908	1.908	1.836	1.870	1.725	217,796
2023-11-29	1.906	1.926	1.872	1.872	1.727	187,831
2023-11-28	1.910	1.940	1.872	1.872	1.727	286,910
2023-11-27	1.830	1.934	1.830	1.900	1.752	364,631
2023-11-24	1.834	1.834	1.786	1.800	1.660	174,399
2023-11-23	1.760	1.844	1.760	1.812	1.671	185,665
2023-11-22	1.754	1.768	1.718	1.758	1.621	202,540
2023-11-21	1.850	1.850	1.780	1.780	1.642	104,036

← NewerPage 12 of 21 · 1,242 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.