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
2022-12-06	1.626	1.626	1.594	1.602	1.434	68,669
2022-12-05	1.600	1.608	1.572	1.590	1.424	87,527
2022-12-02	1.640	1.646	1.590	1.600	1.433	115,239
2022-12-01	1.620	1.640	1.612	1.640	1.468	100,853
2022-11-30	1.618	1.634	1.604	1.604	1.436	101,912
2022-11-29	1.632	1.640	1.614	1.614	1.445	85,556
2022-11-28	1.664	1.664	1.630	1.630	1.459	77,947
2022-11-25	1.644	1.670	1.644	1.664	1.490	174,778
2022-11-24	1.630	1.638	1.622	1.632	1.461	112,065
2022-11-23	1.630	1.648	1.620	1.630	1.459	170,718
2022-11-22	1.580	1.634	1.578	1.630	1.459	191,405
2022-11-21	1.540	1.586	1.540	1.570	1.406	75,811
2022-11-18	1.468	1.576	1.466	1.570	1.406	242,957
2022-11-17	1.464	1.488	1.452	1.478	1.323	89,824
2022-11-16	1.494	1.498	1.446	1.460	1.307	97,751
2022-11-15	1.468	1.496	1.452	1.490	1.334	133,066
2022-11-14	1.460	1.474	1.460	1.462	1.309	73,577
2022-11-11	1.442	1.462	1.440	1.460	1.307	89,565
2022-11-10	1.406	1.444	1.406	1.432	1.282	89,571
2022-11-09	1.418	1.440	1.414	1.430	1.280	68,468
2022-11-08	1.446	1.460	1.410	1.434	1.284	86,339
2022-11-07	1.458	1.470	1.440	1.442	1.291	79,017
2022-11-04	1.420	1.446	1.420	1.442	1.291	80,754
2022-11-03	1.420	1.430	1.408	1.418	1.270	54,163
2022-11-02	1.436	1.436	1.410	1.430	1.280	68,237
2022-11-01	1.438	1.452	1.408	1.410	1.262	71,328
2022-10-31	1.470	1.478	1.432	1.432	1.282	88,902
2022-10-27	1.460	1.476	1.450	1.470	1.316	77,928
2022-10-26	1.442	1.468	1.442	1.464	1.311	72,730
2022-10-25	1.480	1.480	1.440	1.446	1.295	103,342
2022-10-24	1.430	1.466	1.426	1.462	1.309	108,086
2022-10-21	1.394	1.420	1.394	1.420	1.271	109,522
2022-10-20	1.400	1.408	1.388	1.402	1.255	54,574
2022-10-19	1.402	1.410	1.388	1.402	1.255	96,272
2022-10-18	1.398	1.410	1.398	1.406	1.259	101,344
2022-10-17	1.362	1.390	1.362	1.390	1.245	81,232
2022-10-14	1.380	1.392	1.358	1.390	1.245	94,937
2022-10-13	1.368	1.370	1.342	1.350	1.209	75,242
2022-10-12	1.344	1.366	1.330	1.360	1.218	70,871
2022-10-11	1.350	1.360	1.342	1.342	1.202	56,718
2022-10-10	1.358	1.358	1.340	1.356	1.214	62,708
2022-10-07	1.358	1.370	1.350	1.352	1.211	65,168
2022-10-06	1.380	1.380	1.352	1.356	1.214	72,433
2022-10-05	1.360	1.382	1.350	1.372	1.228	58,279
2022-10-04	1.370	1.398	1.362	1.370	1.227	112,304
2022-10-03	1.336	1.372	1.336	1.360	1.218	70,169
2022-09-30	1.332	1.352	1.318	1.340	1.200	79,320
2022-09-29	1.352	1.366	1.318	1.320	1.182	84,859
2022-09-28	1.344	1.370	1.336	1.368	1.225	75,979
2022-09-27	1.388	1.388	1.362	1.370	1.227	87,088
2022-09-26	1.358	1.370	1.344	1.360	1.218	94,303
2022-09-23	1.400	1.406	1.342	1.350	1.209	131,997
2022-09-22	1.386	1.406	1.384	1.396	1.250	95,966
2022-09-21	1.406	1.410	1.382	1.400	1.253	82,492
2022-09-20	1.420	1.428	1.406	1.422	1.273	104,845
2022-09-19	1.424	1.432	1.390	1.412	1.264	91,069
2022-09-16	1.424	1.424	1.398	1.402	1.255	95,170
2022-09-15	1.430	1.440	1.406	1.420	1.271	133,056
2022-09-14	1.348	1.428	1.348	1.428	1.279	218,858
2022-09-13	1.376	1.376	1.342	1.368	1.225	109,712

← NewerPage 17 of 21 · 1,246 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.