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
2022-03-16	1.850	1.866	1.806	1.846	1.622	328,484
2022-03-15	1.700	1.814	1.700	1.798	1.580	296,759
2022-03-14	1.754	1.766	1.700	1.700	1.243	153,509
2022-03-11	1.690	1.750	1.686	1.720	1.258	216,833
2022-03-10	1.728	1.760	1.684	1.690	1.236	145,895
2022-03-09	1.686	1.750	1.680	1.722	1.259	184,526
2022-03-08	1.650	1.690	1.634	1.634	1.195	309,003
2022-03-04	1.782	1.782	1.700	1.700	1.243	255,500
2022-03-03	1.778	1.798	1.770	1.790	1.309	143,646
2022-03-02	1.732	1.760	1.672	1.732	1.267	368,679
2022-03-01	1.840	1.848	1.740	1.760	1.287	428,656
2022-02-28	1.834	1.854	1.816	1.830	1.338	276,233
2022-02-25	1.884	1.910	1.850	1.906	1.394	268,358
2022-02-24	1.860	1.882	1.770	1.802	1.318	599,761
2022-02-23	1.920	1.966	1.902	1.950	1.426	166,648
2022-02-22	1.876	1.922	1.874	1.920	1.404	186,961
2022-02-21	1.946	1.984	1.932	1.934	1.415	284,490
2022-02-18	1.870	1.930	1.860	1.930	1.412	478,629
2022-02-17	1.824	1.856	1.824	1.840	1.346	171,933
2022-02-16	1.878	1.878	1.830	1.830	1.338	382,011
2022-02-15	1.850	1.870	1.840	1.854	1.356	191,633
2022-02-14	1.850	1.856	1.820	1.844	1.349	342,478
2022-02-11	1.886	1.906	1.876	1.888	1.381	234,076
2022-02-10	1.920	1.930	1.892	1.894	1.385	163,955
2022-02-09	1.890	1.926	1.890	1.904	1.393	154,969
2022-02-08	1.914	1.924	1.860	1.890	1.382	182,181
2022-02-07	1.920	1.930	1.896	1.910	1.397	131,663
2022-02-04	1.922	1.952	1.908	1.920	1.404	153,116
2022-02-03	1.972	1.982	1.934	1.934	1.415	126,660
2022-02-02	1.964	2.000	1.958	1.972	1.442	262,944
2022-02-01	1.928	1.960	1.926	1.958	1.432	241,000
2022-01-31	1.958	1.958	1.900	1.924	1.407	156,603
2022-01-28	1.932	1.948	1.900	1.920	1.404	213,879
2022-01-27	1.916	1.966	1.916	1.934	1.415	179,874
2022-01-26	1.938	1.960	1.938	1.950	1.426	165,496
2022-01-25	1.890	1.926	1.890	1.900	1.390	133,471
2022-01-24	1.970	1.970	1.890	1.890	1.382	263,785
2022-01-21	1.980	2.000	1.956	1.960	1.434	389,416
2022-01-20	2.080	2.100	2.030	2.030	1.485	341,084
2022-01-19	2.030	2.075	2.025	2.070	1.514	325,999
2022-01-18	1.970	2.060	1.970	2.025	1.481	512,019
2022-01-17	1.946	1.978	1.946	1.970	1.441	159,925
2022-01-14	1.950	1.970	1.932	1.948	1.425	136,362
2022-01-13	1.976	2.005	1.960	1.960	1.434	311,089
2022-01-12	1.898	1.970	1.898	1.970	1.441	306,179
2022-01-11	1.918	1.920	1.890	1.898	1.388	241,285
2022-01-10	1.890	1.920	1.882	1.918	1.403	149,900
2022-01-07	1.868	1.910	1.868	1.890	1.382	125,365
2022-01-05	1.890	1.912	1.886	1.910	1.397	93,917
2022-01-04	1.882	1.906	1.876	1.876	1.372	162,320
2022-01-03	1.864	1.884	1.864	1.870	1.368	94,485
2021-12-31	1.854	1.860	1.830	1.850	1.353	77,133
2021-12-30	1.840	1.852	1.834	1.848	1.352	69,497
2021-12-29	1.832	1.856	1.830	1.842	1.347	100,128
2021-12-28	1.850	1.866	1.830	1.848	1.352	105,985
2021-12-27	1.868	1.868	1.840	1.848	1.352	66,369
2021-12-23	1.836	1.856	1.836	1.850	1.353	94,582
2021-12-22	1.860	1.860	1.832	1.838	1.344	117,090
2021-12-21	1.894	1.894	1.856	1.860	1.360	69,477
2021-12-20	1.874	1.874	1.822	1.868	1.366	180,437

← NewerPage 20 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.