Elvalhalcor Hellenic Copper and Aluminium Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1.930 | 1.930 | 1.864 | 1.874 | 1.371 | 91,471 |
| 2021-12-16 | 1.892 | 1.930 | 1.892 | 1.930 | 1.412 | 125,707 |
| 2021-12-15 | 1.910 | 1.920 | 1.868 | 1.872 | 1.369 | 103,157 |
| 2021-12-14 | 1.938 | 1.938 | 1.886 | 1.900 | 1.390 | 126,186 |
| 2021-12-13 | 1.928 | 1.950 | 1.914 | 1.928 | 1.410 | 116,336 |
| 2021-12-10 | 1.930 | 1.932 | 1.912 | 1.928 | 1.410 | 85,978 |
| 2021-12-09 | 1.910 | 1.950 | 1.910 | 1.932 | 1.413 | 96,741 |
| 2021-12-08 | 1.930 | 1.940 | 1.896 | 1.910 | 1.397 | 104,773 |
| 2021-12-07 | 1.900 | 1.930 | 1.900 | 1.910 | 1.397 | 127,303 |
| 2021-12-06 | 1.854 | 1.904 | 1.854 | 1.870 | 1.368 | 151,619 |
| 2021-12-03 | 1.870 | 1.908 | 1.852 | 1.854 | 1.356 | 117,311 |
| 2021-12-02 | 1.870 | 1.900 | 1.840 | 1.870 | 1.368 | 135,318 |
| 2021-12-01 | 1.878 | 1.894 | 1.852 | 1.870 | 1.368 | 218,777 |
| 2021-11-30 | 1.800 | 1.838 | 1.796 | 1.826 | 1.336 | 85,368 |
| 2021-11-29 | 1.810 | 1.838 | 1.806 | 1.816 | 1.328 | 168,309 |
| 2021-11-26 | 1.828 | 1.860 | 1.792 | 1.798 | 1.315 | 391,062 |
| 2021-11-25 | 1.890 | 1.918 | 1.866 | 1.900 | 1.390 | 185,404 |
| 2021-11-24 | 1.880 | 1.900 | 1.858 | 1.860 | 1.360 | 135,064 |
| 2021-11-23 | 1.910 | 1.916 | 1.872 | 1.882 | 1.377 | 200,492 |
| 2021-11-22 | 1.952 | 1.970 | 1.930 | 1.934 | 1.415 | 114,367 |
| 2021-11-19 | 1.996 | 2.010 | 1.948 | 1.956 | 1.431 | 178,773 |
| 2021-11-18 | 1.980 | 2.025 | 1.972 | 1.980 | 1.448 | 254,977 |
| 2021-11-17 | 1.880 | 1.970 | 1.880 | 1.970 | 1.441 | 306,208 |
| 2021-11-16 | 1.934 | 1.934 | 1.876 | 1.880 | 1.375 | 186,238 |
| 2021-11-15 | 1.890 | 1.930 | 1.888 | 1.910 | 1.397 | 149,983 |
| 2021-11-12 | 1.924 | 1.936 | 1.884 | 1.890 | 1.382 | 134,971 |
| 2021-11-11 | 1.914 | 1.930 | 1.902 | 1.924 | 1.407 | 272,513 |
| 2021-11-10 | 1.930 | 1.930 | 1.902 | 1.914 | 1.400 | 136,692 |
| 2021-11-09 | 1.870 | 1.940 | 1.870 | 1.906 | 1.394 | 326,411 |
| 2021-11-08 | 1.850 | 1.872 | 1.840 | 1.868 | 1.366 | 484,653 |
| 2021-11-05 | 1.850 | 1.880 | 1.834 | 1.848 | 1.352 | 155,387 |
| 2021-11-04 | 1.848 | 1.850 | 1.830 | 1.850 | 1.353 | 455,818 |
| 2021-11-03 | 1.846 | 1.850 | 1.834 | 1.842 | 1.347 | 155,845 |
| 2021-11-02 | 1.850 | 1.850 | 1.820 | 1.820 | 1.331 | 125,632 |
| 2021-11-01 | 1.850 | 1.868 | 1.840 | 1.848 | 1.352 | 205,957 |
| 2021-10-29 | 1.840 | 1.850 | 1.816 | 1.850 | 1.353 | 139,506 |
| 2021-10-27 | 1.840 | 1.852 | 1.826 | 1.848 | 1.352 | 145,486 |
| 2021-10-26 | 1.864 | 1.864 | 1.812 | 1.822 | 1.333 | 143,596 |
| 2021-10-25 | 1.844 | 1.850 | 1.826 | 1.826 | 1.336 | 21,144 |
| 2021-10-22 | 1.872 | 1.872 | 1.840 | 1.842 | 1.347 | 187,830 |
| 2021-10-21 | 1.898 | 1.898 | 1.852 | 1.852 | 1.355 | 142,351 |
| 2021-10-20 | 1.898 | 1.900 | 1.880 | 1.880 | 1.375 | 286,047 |
| 2021-10-19 | 1.866 | 1.888 | 1.850 | 1.880 | 1.375 | 91,531 |
| 2021-10-18 | 1.900 | 1.910 | 1.862 | 1.862 | 1.362 | 156,453 |
| 2021-10-15 | 1.908 | 1.914 | 1.880 | 1.900 | 1.390 | 78,598 |
| 2021-10-14 | 1.900 | 1.918 | 1.882 | 1.898 | 1.388 | 56,946 |
← NewerPage 21 of 21 · 1,246 trading days
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.