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
2023-03-02	1.772	1.772	1.728	1.746	1.563	164,301
2023-03-01	1.800	1.806	1.772	1.780	1.594	135,032
2023-02-28	1.816	1.816	1.772	1.772	1.587	120,330
2023-02-24	1.828	1.828	1.790	1.790	1.603	108,063
2023-02-23	1.848	1.848	1.800	1.818	1.628	104,919
2023-02-22	1.842	1.844	1.802	1.802	1.613	150,099
2023-02-21	1.858	1.860	1.842	1.850	1.656	136,809
2023-02-20	1.846	1.894	1.842	1.858	1.664	195,830
2023-02-17	1.848	1.876	1.830	1.870	1.674	108,913
2023-02-16	1.848	1.882	1.848	1.870	1.674	206,069
2023-02-15	1.840	1.870	1.816	1.848	1.655	266,007
2023-02-14	1.800	1.840	1.800	1.840	1.647	217,911
2023-02-13	1.750	1.810	1.750	1.804	1.615	243,447
2023-02-10	1.776	1.776	1.736	1.750	1.567	325,134
2023-02-09	1.774	1.784	1.758	1.772	1.587	209,287
2023-02-08	1.752	1.770	1.744	1.770	1.585	166,079
2023-02-07	1.722	1.764	1.720	1.724	1.544	174,370
2023-02-06	1.724	1.752	1.720	1.722	1.542	157,713
2023-02-03	1.736	1.738	1.708	1.730	1.549	85,945
2023-02-02	1.726	1.746	1.704	1.726	1.545	122,140
2023-02-01	1.720	1.750	1.720	1.726	1.545	116,640
2023-01-31	1.762	1.766	1.724	1.732	1.551	145,849
2023-01-30	1.770	1.786	1.756	1.762	1.578	144,136
2023-01-27	1.748	1.778	1.746	1.770	1.585	190,942
2023-01-26	1.706	1.744	1.706	1.740	1.558	117,628
2023-01-25	1.756	1.756	1.702	1.718	1.538	118,576
2023-01-24	1.762	1.770	1.740	1.756	1.572	184,238
2023-01-23	1.740	1.770	1.736	1.762	1.578	194,557
2023-01-20	1.710	1.722	1.700	1.702	1.524	116,926
2023-01-19	1.724	1.726	1.696	1.706	1.527	119,946
2023-01-18	1.714	1.740	1.708	1.728	1.547	122,692
2023-01-17	1.690	1.714	1.684	1.708	1.529	106,900
2023-01-16	1.678	1.700	1.676	1.694	1.517	98,119
2023-01-13	1.688	1.690	1.664	1.678	1.502	100,784
2023-01-12	1.710	1.714	1.666	1.688	1.511	130,085
2023-01-11	1.722	1.722	1.690	1.696	1.519	70,523
2023-01-10	1.732	1.732	1.686	1.692	1.515	103,421
2023-01-09	1.728	1.728	1.698	1.716	1.536	123,064
2023-01-05	1.720	1.740	1.702	1.716	1.536	115,770
2023-01-04	1.662	1.720	1.660	1.720	1.540	179,296
2023-01-03	1.646	1.660	1.640	1.652	1.479	78,216
2023-01-02	1.598	1.642	1.598	1.638	1.467	66,008
2022-12-30	1.610	1.620	1.596	1.620	1.450	55,373
2022-12-29	1.616	1.618	1.592	1.610	1.442	46,639
2022-12-28	1.638	1.638	1.612	1.624	1.454	66,756
2022-12-27	1.618	1.634	1.614	1.622	1.452	63,417
2022-12-23	1.618	1.622	1.602	1.618	1.449	63,945
2022-12-22	1.606	1.624	1.600	1.612	1.443	57,562
2022-12-21	1.618	1.620	1.602	1.604	1.436	72,565
2022-12-20	1.626	1.632	1.586	1.618	1.449	125,083
2022-12-19	1.658	1.666	1.624	1.638	1.467	63,028
2022-12-16	1.650	1.660	1.622	1.650	1.477	119,849
2022-12-15	1.648	1.686	1.632	1.650	1.477	103,576
2022-12-14	1.690	1.692	1.668	1.668	1.493	103,407
2022-12-13	1.660	1.688	1.654	1.688	1.511	167,708
2022-12-12	1.670	1.678	1.658	1.660	1.486	128,845
2022-12-09	1.602	1.658	1.594	1.656	1.483	133,042
2022-12-08	1.596	1.602	1.586	1.598	1.431	61,113
2022-12-07	1.606	1.606	1.576	1.580	1.415	80,257
2022-12-06	1.626	1.626	1.594	1.602	1.434	68,669

← NewerPage 16 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.