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
2023-11-20	1.790	1.856	1.790	1.828	1.686	202,122
2023-11-17	1.666	1.802	1.666	1.790	1.651	292,257
2023-11-16	1.700	1.708	1.668	1.668	1.538	134,128
2023-11-15	1.746	1.754	1.688	1.688	1.557	153,296
2023-11-14	1.660	1.730	1.654	1.722	1.588	144,640
2023-11-13	1.680	1.686	1.656	1.656	1.527	110,217
2023-11-10	1.666	1.680	1.646	1.680	1.550	86,739
2023-11-09	1.706	1.706	1.666	1.666	1.537	95,729
2023-11-08	1.700	1.716	1.678	1.692	1.561	103,432
2023-11-07	1.730	1.752	1.690	1.694	1.562	158,527
2023-11-06	1.768	1.768	1.730	1.730	1.596	130,490
2023-11-03	1.750	1.780	1.708	1.714	1.581	266,724
2023-11-02	1.684	1.740	1.670	1.740	1.605	124,381
2023-11-01	1.672	1.674	1.648	1.674	1.544	85,845
2023-10-31	1.668	1.680	1.656	1.668	1.538	102,863
2023-10-30	1.610	1.648	1.610	1.646	1.518	78,694
2023-10-27	1.630	1.648	1.616	1.622	1.496	82,249
2023-10-26	1.658	1.658	1.602	1.630	1.503	91,528
2023-10-25	1.670	1.688	1.630	1.642	1.514	108,899
2023-10-24	1.622	1.670	1.592	1.670	1.540	97,805
2023-10-23	1.610	1.644	1.584	1.620	1.494	84,900
2023-10-20	1.608	1.624	1.596	1.610	1.485	74,505
2023-10-19	1.666	1.666	1.608	1.608	1.483	122,736
2023-10-18	1.618	1.654	1.602	1.646	1.518	82,304
2023-10-17	1.678	1.690	1.610	1.614	1.489	111,168
2023-10-16	1.648	1.696	1.640	1.650	1.522	74,302
2023-10-13	1.682	1.698	1.654	1.670	1.540	81,625
2023-10-12	1.694	1.780	1.694	1.714	1.581	211,323
2023-10-11	1.640	1.720	1.632	1.720	1.586	121,839
2023-10-10	1.568	1.670	1.568	1.662	1.533	172,146
2023-10-09	1.580	1.610	1.570	1.578	1.455	226,486
2023-10-06	1.660	1.690	1.626	1.638	1.511	216,695
2023-10-05	1.686	1.704	1.660	1.660	1.531	229,737
2023-10-04	1.740	1.740	1.686	1.686	1.555	170,669
2023-10-03	1.786	1.786	1.718	1.720	1.586	167,460
2023-10-02	1.810	1.838	1.786	1.786	1.647	72,209
2023-09-29	1.760	1.830	1.742	1.830	1.688	171,125
2023-09-28	1.770	1.780	1.744	1.756	1.620	124,006
2023-09-27	1.762	1.790	1.742	1.776	1.638	141,267
2023-09-26	1.770	1.820	1.760	1.762	1.625	168,913
2023-09-25	1.804	1.804	1.754	1.778	1.640	134,434
2023-09-22	1.768	1.818	1.768	1.770	1.633	151,529
2023-09-21	1.800	1.800	1.778	1.786	1.647	126,921
2023-09-20	1.878	1.896	1.796	1.800	1.660	148,733
2023-09-19	1.916	1.930	1.872	1.872	1.727	132,963
2023-09-18	1.998	1.998	1.880	1.916	1.767	134,837
2023-09-15	1.884	1.950	1.884	1.948	1.797	178,343
2023-09-14	1.914	1.920	1.880	1.884	1.738	209,529
2023-09-13	1.930	1.960	1.922	1.924	1.775	209,034
2023-09-12	1.994	2.010	1.940	1.988	1.834	224,054
2023-09-11	2.080	2.100	1.996	1.996	1.841	120,427
2023-09-08	1.938	2.065	1.938	2.055	1.895	216,745
2023-09-07	2.045	2.060	1.940	1.974	1.821	267,509
2023-09-06	2.080	2.090	2.045	2.045	1.886	123,074
2023-09-05	2.095	2.110	2.055	2.080	1.918	152,204
2023-09-04	2.115	2.155	2.075	2.080	1.918	128,387
2023-09-01	2.195	2.195	2.145	2.150	1.983	95,919
2023-08-31	2.215	2.215	2.160	2.205	2.034	155,481
2023-08-30	2.175	2.230	2.175	2.210	2.038	165,034
2023-08-29	2.215	2.225	2.175	2.190	2.020	114,874

← NewerPage 13 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.