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
2023-08-28	2.160	2.210	2.155	2.190	2.020	157,848
2023-08-25	2.130	2.150	2.110	2.145	1.978	122,837
2023-08-24	2.130	2.145	2.110	2.130	1.965	87,997
2023-08-23	2.190	2.190	2.115	2.115	1.951	129,875
2023-08-22	2.115	2.170	2.115	2.150	1.983	208,395
2023-08-21	2.040	2.140	2.040	2.115	1.951	145,045
2023-08-18	2.075	2.095	2.040	2.050	1.891	217,955
2023-08-17	2.150	2.150	2.100	2.100	1.937	92,680
2023-08-16	2.100	2.170	2.060	2.120	1.955	125,598
2023-08-14	2.100	2.115	2.065	2.100	1.937	195,866
2023-08-11	2.185	2.200	2.125	2.130	1.965	216,743
2023-08-10	2.245	2.260	2.190	2.195	2.025	132,177
2023-08-09	2.280	2.280	2.220	2.240	2.066	116,451
2023-08-08	2.295	2.310	2.225	2.230	2.057	183,376
2023-08-07	2.310	2.350	2.260	2.260	2.084	120,196
2023-08-04	2.190	2.300	2.175	2.300	2.121	393,784
2023-08-03	2.150	2.200	2.100	2.185	2.015	166,142
2023-08-02	2.150	2.175	2.035	2.175	2.006	428,164
2023-08-01	2.260	2.300	2.160	2.175	2.006	210,119
2023-07-31	2.240	2.300	2.235	2.260	2.084	142,274
2023-07-28	2.290	2.325	2.225	2.240	2.066	210,160
2023-07-27	2.370	2.390	2.290	2.320	2.140	192,855
2023-07-26	2.320	2.365	2.320	2.340	2.158	250,398
2023-07-25	2.305	2.350	2.300	2.320	2.140	712,895
2023-07-24	2.195	2.280	2.165	2.280	2.103	414,402
2023-07-21	2.080	2.220	2.080	2.195	2.025	483,037
2023-07-20	2.080	2.105	2.070	2.090	1.928	195,354
2023-07-19	2.050	2.090	2.040	2.085	1.923	260,033
2023-07-18	2.085	2.090	2.010	2.055	1.895	352,745
2023-07-17	2.090	2.110	2.035	2.065	1.905	122,380
2023-07-14	2.060	2.095	2.050	2.065	1.905	137,676
2023-07-13	2.070	2.110	2.050	2.075	1.914	285,886
2023-07-12	2.120	2.140	2.075	2.075	1.914	226,096
2023-07-11	2.135	2.150	2.100	2.125	1.960	261,980
2023-07-10	2.155	2.155	2.100	2.135	1.969	173,459
2023-07-07	2.120	2.155	2.100	2.150	1.983	173,121
2023-07-06	2.140	2.140	2.085	2.120	1.955	192,105
2023-07-05	2.090	2.180	2.090	2.140	1.974	395,866
2023-07-04	2.020	2.100	2.000	2.100	1.937	383,685
2023-07-03	2.035	2.065	2.020	2.025	1.868	141,065
2023-06-30	2.050	2.085	2.025	2.035	1.877	137,448
2023-06-29	1.962	2.050	1.962	2.045	1.886	260,034
2023-06-28	1.920	1.970	1.902	1.968	1.815	130,515
2023-06-27	1.912	1.938	1.900	1.910	1.762	162,517
2023-06-26	2.000	2.025	1.932	1.932	1.782	199,505
2023-06-23	2.005	2.070	2.005	2.050	1.835	236,740
2023-06-22	2.080	2.080	2.010	2.040	1.826	131,122
2023-06-21	2.020	2.060	1.996	2.060	1.844	236,108
2023-06-20	1.998	1.998	1.962	1.990	1.782	142,019
2023-06-19	2.030	2.065	1.990	2.000	1.791	180,615
2023-06-16	2.055	2.075	2.035	2.055	1.840	408,171
2023-06-15	2.020	2.060	1.996	2.025	1.813	180,305
2023-06-14	1.992	2.060	1.974	2.020	1.809	669,508
2023-06-13	1.976	1.982	1.940	1.978	1.771	150,596
2023-06-12	1.960	1.996	1.952	1.976	1.769	238,057
2023-06-09	1.892	1.952	1.882	1.948	1.744	354,527
2023-06-08	1.880	1.900	1.866	1.880	1.683	137,580
2023-06-07	1.878	1.900	1.860	1.880	1.683	261,741
2023-06-06	1.788	1.880	1.788	1.850	1.656	230,433
2023-06-02	1.780	1.800	1.774	1.786	1.599	112,635

← NewerPage 14 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.