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
2022-06-17	1.380	1.424	1.364	1.394	1.248	114,126
2022-06-16	1.440	1.440	1.382	1.382	1.237	179,784
2022-06-15	1.456	1.466	1.420	1.442	1.291	99,872
2022-06-14	1.450	1.470	1.400	1.442	1.291	251,798
2022-06-10	1.532	1.532	1.498	1.504	1.347	158,781
2022-06-09	1.574	1.574	1.534	1.538	1.377	84,307
2022-06-08	1.576	1.576	1.558	1.574	1.409	74,390
2022-06-07	1.598	1.600	1.560	1.564	1.400	90,665
2022-06-06	1.606	1.608	1.578	1.600	1.433	89,848
2022-06-03	1.606	1.620	1.590	1.590	1.424	81,255
2022-06-02	1.622	1.628	1.600	1.610	1.442	71,562
2022-06-01	1.630	1.640	1.624	1.624	1.454	89,194
2022-05-31	1.646	1.646	1.616	1.630	1.459	95,582
2022-05-30	1.616	1.640	1.616	1.634	1.463	81,892
2022-05-27	1.626	1.628	1.614	1.616	1.420	70,233
2022-05-26	1.630	1.630	1.612	1.626	1.429	93,731
2022-05-25	1.622	1.630	1.606	1.630	1.432	77,069
2022-05-24	1.602	1.636	1.594	1.600	1.406	194,194
2022-05-23	1.584	1.588	1.580	1.584	1.392	5,623
2022-05-20	1.570	1.580	1.554	1.554	1.366	103,246
2022-05-19	1.534	1.550	1.512	1.550	1.362	156,357
2022-05-18	1.544	1.578	1.540	1.574	1.383	120,083
2022-05-17	1.538	1.544	1.520	1.538	1.351	133,165
2022-05-16	1.524	1.550	1.510	1.512	1.329	107,805
2022-05-13	1.542	1.576	1.526	1.526	1.341	143,684
2022-05-12	1.580	1.600	1.510	1.532	1.346	228,494
2022-05-11	1.590	1.644	1.584	1.612	1.417	135,416
2022-05-10	1.550	1.588	1.530	1.586	1.394	188,961
2022-05-09	1.560	1.594	1.540	1.546	1.359	155,632
2022-05-06	1.590	1.596	1.562	1.570	1.380	165,138
2022-05-05	1.620	1.650	1.604	1.604	1.409	124,663
2022-05-04	1.630	1.648	1.594	1.604	1.409	156,542
2022-05-03	1.688	1.690	1.610	1.620	1.424	230,501
2022-04-29	1.704	1.710	1.686	1.688	1.483	92,901
2022-04-28	1.700	1.706	1.670	1.700	1.494	123,591
2022-04-27	1.702	1.728	1.664	1.680	1.476	207,467
2022-04-26	1.760	1.784	1.724	1.730	1.520	377,138
2022-04-21	1.752	1.766	1.736	1.764	1.550	148,430
2022-04-20	1.696	1.764	1.692	1.750	1.538	210,691
2022-04-19	1.710	1.720	1.680	1.696	1.490	574,740
2022-04-14	1.730	1.744	1.690	1.710	1.503	194,230
2022-04-13	1.730	1.740	1.714	1.730	1.520	175,692
2022-04-12	1.702	1.724	1.702	1.718	1.510	151,202
2022-04-11	1.700	1.730	1.700	1.720	1.511	145,565
2022-04-08	1.730	1.742	1.702	1.702	1.496	190,078
2022-04-07	1.718	1.750	1.718	1.720	1.511	113,888
2022-04-06	1.718	1.728	1.684	1.710	1.503	87,535
2022-04-05	1.730	1.746	1.716	1.728	1.518	101,397
2022-04-04	1.734	1.746	1.720	1.724	1.515	89,433
2022-04-01	1.740	1.746	1.702	1.724	1.515	157,263
2022-03-31	1.740	1.756	1.710	1.746	1.534	104,810
2022-03-30	1.748	1.748	1.704	1.740	1.529	103,384
2022-03-29	1.700	1.748	1.692	1.748	1.536	182,296
2022-03-28	1.670	1.710	1.666	1.690	1.485	131,888
2022-03-24	1.698	1.700	1.640	1.660	1.459	282,246
2022-03-23	1.756	1.760	1.672	1.690	1.485	293,015
2022-03-22	1.760	1.770	1.740	1.752	1.540	96,037
2022-03-21	1.764	1.766	1.740	1.760	1.547	106,421
2022-03-18	1.798	1.798	1.750	1.764	1.550	167,701
2022-03-17	1.846	1.846	1.756	1.756	1.543	308,564

← NewerPage 19 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.