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
2022-09-12	1.314	1.348	1.300	1.346	1.205	83,635
2022-09-09	1.290	1.318	1.280	1.288	1.153	111,375
2022-09-08	1.318	1.320	1.260	1.272	1.139	131,001
2022-09-07	1.300	1.318	1.292	1.300	1.164	69,166
2022-09-06	1.340	1.342	1.286	1.314	1.176	69,364
2022-09-05	1.360	1.360	1.318	1.318	1.180	103,895
2022-09-02	1.370	1.370	1.354	1.368	1.225	67,750
2022-09-01	1.396	1.406	1.358	1.360	1.218	130,490
2022-08-31	1.370	1.412	1.370	1.396	1.250	57,392
2022-08-30	1.378	1.394	1.372	1.372	1.228	88,773
2022-08-29	1.386	1.390	1.374	1.378	1.234	109,130
2022-08-26	1.400	1.428	1.400	1.418	1.270	81,404
2022-08-25	1.422	1.432	1.402	1.430	1.280	82,129
2022-08-24	1.426	1.426	1.392	1.418	1.270	83,521
2022-08-23	1.440	1.454	1.410	1.426	1.277	138,711
2022-08-22	1.484	1.484	1.456	1.460	1.307	61,122
2022-08-19	1.480	1.482	1.464	1.470	1.316	87,720
2022-08-18	1.488	1.496	1.468	1.484	1.329	73,963
2022-08-17	1.498	1.498	1.480	1.482	1.327	78,865
2022-08-16	1.482	1.504	1.480	1.498	1.341	87,305
2022-08-12	1.474	1.490	1.470	1.480	1.325	54,444
2022-08-11	1.498	1.500	1.460	1.474	1.320	97,824
2022-08-10	1.460	1.492	1.460	1.492	1.336	104,241
2022-08-09	1.422	1.452	1.418	1.448	1.296	73,180
2022-08-08	1.436	1.440	1.404	1.440	1.289	75,395
2022-08-05	1.452	1.458	1.410	1.416	1.268	73,459
2022-08-04	1.460	1.464	1.440	1.450	1.298	78,134
2022-08-03	1.438	1.470	1.438	1.450	1.298	66,630
2022-08-02	1.446	1.450	1.434	1.450	1.298	62,472
2022-08-01	1.400	1.456	1.400	1.456	1.304	92,401
2022-07-29	1.396	1.430	1.394	1.402	1.255	96,341
2022-07-28	1.400	1.408	1.384	1.408	1.261	76,919
2022-07-27	1.400	1.418	1.388	1.396	1.250	57,084
2022-07-26	1.380	1.408	1.380	1.400	1.253	52,903
2022-07-25	1.394	1.404	1.386	1.398	1.252	22,064
2022-07-22	1.400	1.408	1.392	1.402	1.255	77,483
2022-07-21	1.376	1.410	1.376	1.402	1.255	75,543
2022-07-20	1.426	1.436	1.372	1.376	1.232	157,832
2022-07-19	1.440	1.444	1.404	1.426	1.277	68,239
2022-07-18	1.440	1.454	1.430	1.434	1.284	73,296
2022-07-15	1.364	1.440	1.364	1.410	1.262	110,452
2022-07-14	1.368	1.394	1.368	1.380	1.236	88,592
2022-07-13	1.362	1.392	1.362	1.380	1.236	81,568
2022-07-12	1.370	1.398	1.362	1.388	1.243	80,780
2022-07-11	1.394	1.410	1.370	1.370	1.227	134,397
2022-07-08	1.354	1.398	1.354	1.394	1.248	194,196
2022-07-07	1.286	1.354	1.284	1.354	1.212	150,828
2022-07-06	1.316	1.318	1.268	1.270	1.137	110,155
2022-07-05	1.354	1.354	1.284	1.284	1.150	133,471
2022-07-04	1.354	1.356	1.332	1.344	1.203	80,306
2022-07-01	1.334	1.350	1.318	1.342	1.202	123,148
2022-06-30	1.336	1.352	1.308	1.322	1.184	134,578
2022-06-29	1.370	1.378	1.320	1.348	1.207	132,576
2022-06-28	1.366	1.384	1.362	1.380	1.236	61,828
2022-06-27	1.394	1.438	1.370	1.370	1.227	125,514
2022-06-24	1.402	1.412	1.394	1.394	1.248	56,152
2022-06-23	1.416	1.422	1.394	1.394	1.248	88,484
2022-06-22	1.426	1.426	1.392	1.404	1.257	80,191
2022-06-21	1.408	1.420	1.402	1.404	1.257	66,570
2022-06-20	1.394	1.416	1.380	1.394	1.248	74,092

← NewerPage 18 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.