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
2023-06-01	1.842	1.842	1.774	1.780	1.594	186,871
2023-05-31	1.832	1.838	1.794	1.810	1.621	182,710
2023-05-30	1.860	1.862	1.830	1.838	1.646	109,391
2023-05-29	1.832	1.860	1.820	1.860	1.665	425,330
2023-05-26	1.760	1.834	1.760	1.814	1.624	339,890
2023-05-25	1.690	1.760	1.680	1.754	1.570	272,635
2023-05-24	1.724	1.730	1.684	1.684	1.508	378,433
2023-05-23	1.790	1.792	1.754	1.784	1.597	250,470
2023-05-22	1.728	1.770	1.728	1.768	1.583	504,153
2023-05-19	1.688	1.688	1.674	1.680	1.504	81,105
2023-05-18	1.680	1.692	1.664	1.688	1.511	115,801
2023-05-17	1.698	1.700	1.650	1.662	1.488	141,142
2023-05-16	1.694	1.700	1.678	1.700	1.522	81,569
2023-05-15	1.690	1.698	1.670	1.696	1.519	87,990
2023-05-12	1.694	1.694	1.650	1.684	1.508	93,300
2023-05-11	1.708	1.730	1.680	1.680	1.504	82,038
2023-05-10	1.694	1.722	1.684	1.712	1.533	86,436
2023-05-09	1.720	1.728	1.694	1.694	1.517	98,682
2023-05-08	1.712	1.736	1.710	1.720	1.540	102,900
2023-05-05	1.672	1.708	1.672	1.708	1.529	112,976
2023-05-04	1.688	1.700	1.678	1.688	1.511	80,504
2023-05-03	1.670	1.692	1.664	1.688	1.511	92,304
2023-05-02	1.722	1.742	1.678	1.686	1.510	121,574
2023-04-28	1.748	1.768	1.730	1.738	1.556	135,125
2023-04-27	1.692	1.766	1.690	1.756	1.572	355,648
2023-04-26	1.710	1.710	1.672	1.690	1.513	76,816
2023-04-25	1.626	1.698	1.626	1.698	1.520	151,999
2023-04-24	1.670	1.694	1.638	1.638	1.467	105,135
2023-04-21	1.674	1.696	1.654	1.670	1.495	106,925
2023-04-20	1.680	1.698	1.662	1.670	1.495	106,220
2023-04-19	1.698	1.730	1.668	1.678	1.502	103,693
2023-04-18	1.716	1.718	1.684	1.698	1.520	180,189
2023-04-13	1.704	1.706	1.680	1.700	1.522	77,005
2023-04-12	1.686	1.730	1.678	1.700	1.522	124,993
2023-04-11	1.662	1.686	1.658	1.682	1.506	103,977
2023-04-06	1.660	1.670	1.648	1.662	1.488	75,980
2023-04-05	1.660	1.668	1.650	1.652	1.479	76,395
2023-04-04	1.670	1.698	1.654	1.654	1.481	124,183
2023-04-03	1.654	1.698	1.632	1.698	1.520	138,599
2023-03-31	1.646	1.660	1.640	1.652	1.479	105,465
2023-03-30	1.586	1.646	1.584	1.644	1.472	188,858
2023-03-29	1.560	1.580	1.560	1.570	1.406	76,614
2023-03-28	1.596	1.598	1.544	1.562	1.399	81,546
2023-03-27	1.594	1.596	1.564	1.590	1.424	85,204
2023-03-24	1.584	1.598	1.550	1.550	1.388	134,877
2023-03-23	1.618	1.618	1.576	1.612	1.443	97,107
2023-03-22	1.612	1.622	1.590	1.598	1.431	97,994
2023-03-21	1.558	1.600	1.558	1.592	1.425	235,239
2023-03-20	1.576	1.582	1.520	1.558	1.395	246,277
2023-03-17	1.620	1.626	1.564	1.580	1.415	154,541
2023-03-16	1.646	1.646	1.558	1.596	1.429	318,244
2023-03-15	1.734	1.734	1.590	1.600	1.433	383,672
2023-03-14	1.690	1.720	1.670	1.710	1.531	141,462
2023-03-13	1.720	1.720	1.648	1.692	1.515	251,156
2023-03-10	1.760	1.768	1.714	1.720	1.540	160,351
2023-03-09	1.718	1.772	1.718	1.770	1.585	215,670
2023-03-08	1.720	1.746	1.690	1.718	1.538	223,291
2023-03-07	1.698	1.744	1.670	1.740	1.558	134,517
2023-03-06	1.736	1.764	1.690	1.696	1.519	170,328
2023-03-03	1.732	1.760	1.732	1.750	1.567	107,644

← NewerPage 15 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.