Elvalhalcor Hellenic Copper and Aluminium Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.746 | 1.746 | 1.704 | 1.740 | 1.642 | 112,866 |
| 2024-11-07 | 1.760 | 1.762 | 1.714 | 1.720 | 1.623 | 88,953 |
| 2024-11-06 | 1.766 | 1.790 | 1.742 | 1.744 | 1.645 | 124,273 |
| 2024-11-05 | 1.734 | 1.770 | 1.734 | 1.766 | 1.666 | 88,009 |
| 2024-11-04 | 1.730 | 1.758 | 1.722 | 1.750 | 1.651 | 74,924 |
| 2024-11-01 | 1.740 | 1.762 | 1.740 | 1.740 | 1.642 | 117,581 |
| 2024-10-31 | 1.750 | 1.750 | 1.736 | 1.740 | 1.642 | 92,720 |
| 2024-10-30 | 1.796 | 1.800 | 1.732 | 1.740 | 1.642 | 120,565 |
| 2024-10-29 | 1.818 | 1.818 | 1.778 | 1.784 | 1.683 | 91,124 |
| 2024-10-25 | 1.830 | 1.830 | 1.770 | 1.792 | 1.691 | 96,253 |
| 2024-10-24 | 1.800 | 1.814 | 1.770 | 1.800 | 1.698 | 115,955 |
| 2024-10-23 | 1.830 | 1.842 | 1.800 | 1.800 | 1.698 | 116,405 |
| 2024-10-22 | 1.846 | 1.864 | 1.810 | 1.812 | 1.710 | 97,499 |
| 2024-10-21 | 1.872 | 1.898 | 1.844 | 1.848 | 1.744 | 90,831 |
| 2024-10-18 | 1.896 | 1.906 | 1.872 | 1.874 | 1.768 | 83,753 |
| 2024-10-17 | 1.838 | 1.900 | 1.830 | 1.888 | 1.781 | 121,512 |
| 2024-10-16 | 1.840 | 1.844 | 1.830 | 1.840 | 1.736 | 90,994 |
| 2024-10-15 | 1.838 | 1.848 | 1.828 | 1.834 | 1.730 | 82,919 |
| 2024-10-14 | 1.826 | 1.844 | 1.822 | 1.838 | 1.734 | 97,244 |
| 2024-10-11 | 1.848 | 1.848 | 1.822 | 1.822 | 1.719 | 94,049 |
| 2024-10-10 | 1.816 | 1.842 | 1.816 | 1.830 | 1.727 | 72,041 |
| 2024-10-09 | 1.838 | 1.844 | 1.820 | 1.830 | 1.727 | 104,749 |
| 2024-10-08 | 1.812 | 1.840 | 1.810 | 1.838 | 1.734 | 118,716 |
| 2024-10-07 | 1.848 | 1.848 | 1.824 | 1.826 | 1.723 | 88,699 |
| 2024-10-04 | 1.828 | 1.846 | 1.824 | 1.840 | 1.736 | 89,961 |
| 2024-10-03 | 1.832 | 1.860 | 1.816 | 1.824 | 1.721 | 109,122 |
| 2024-10-02 | 1.846 | 1.864 | 1.816 | 1.832 | 1.728 | 200,084 |
| 2024-10-01 | 1.890 | 1.916 | 1.876 | 1.880 | 1.774 | 147,147 |
| 2024-09-30 | 1.908 | 1.932 | 1.862 | 1.874 | 1.768 | 142,750 |
| 2024-09-27 | 1.926 | 1.946 | 1.912 | 1.916 | 1.808 | 86,260 |
| 2024-09-26 | 1.950 | 1.972 | 1.926 | 1.926 | 1.817 | 154,112 |
| 2024-09-25 | 1.880 | 1.950 | 1.880 | 1.950 | 1.840 | 279,159 |
| 2024-09-24 | 1.858 | 1.884 | 1.858 | 1.878 | 1.772 | 124,718 |
| 2024-09-23 | 1.844 | 1.878 | 1.844 | 1.862 | 1.757 | 89,241 |
| 2024-09-20 | 1.840 | 1.882 | 1.840 | 1.846 | 1.742 | 209,571 |
| 2024-09-19 | 1.848 | 1.850 | 1.824 | 1.844 | 1.740 | 114,231 |
| 2024-09-18 | 1.862 | 1.864 | 1.826 | 1.834 | 1.730 | 76,803 |
| 2024-09-17 | 1.842 | 1.870 | 1.842 | 1.856 | 1.751 | 103,699 |
| 2024-09-16 | 1.870 | 1.884 | 1.840 | 1.850 | 1.745 | 128,925 |
| 2024-09-13 | 1.828 | 1.870 | 1.810 | 1.870 | 1.764 | 223,048 |
| 2024-09-12 | 1.830 | 1.846 | 1.788 | 1.800 | 1.698 | 122,008 |
| 2024-09-11 | 1.820 | 1.820 | 1.786 | 1.786 | 1.685 | 95,017 |
| 2024-09-10 | 1.810 | 1.828 | 1.804 | 1.816 | 1.713 | 77,172 |
| 2024-09-09 | 1.840 | 1.840 | 1.806 | 1.812 | 1.710 | 89,812 |
| 2024-09-06 | 1.860 | 1.860 | 1.824 | 1.840 | 1.736 | 82,574 |
| 2024-09-05 | 1.842 | 1.870 | 1.824 | 1.860 | 1.755 | 142,511 |
| 2024-09-04 | 1.854 | 1.858 | 1.824 | 1.858 | 1.753 | 101,731 |
| 2024-09-03 | 1.864 | 1.884 | 1.860 | 1.860 | 1.755 | 106,340 |
| 2024-09-02 | 1.860 | 1.878 | 1.852 | 1.870 | 1.764 | 117,664 |
| 2024-08-30 | 1.862 | 1.862 | 1.834 | 1.840 | 1.736 | 95,467 |
| 2024-08-29 | 1.850 | 1.854 | 1.836 | 1.848 | 1.744 | 82,883 |
| 2024-08-28 | 1.852 | 1.866 | 1.840 | 1.840 | 1.736 | 100,188 |
| 2024-08-27 | 1.870 | 1.884 | 1.854 | 1.854 | 1.749 | 95,929 |
| 2024-08-26 | 1.840 | 1.876 | 1.834 | 1.870 | 1.764 | 98,012 |
| 2024-08-23 | 1.844 | 1.850 | 1.824 | 1.834 | 1.730 | 161,206 |
| 2024-08-22 | 1.840 | 1.842 | 1.824 | 1.826 | 1.723 | 108,594 |
| 2024-08-21 | 1.800 | 1.828 | 1.782 | 1.820 | 1.717 | 109,717 |
| 2024-08-20 | 1.800 | 1.802 | 1.770 | 1.788 | 1.687 | 86,644 |
| 2024-08-19 | 1.796 | 1.800 | 1.778 | 1.790 | 1.689 | 76,625 |
| 2024-08-16 | 1.790 | 1.810 | 1.732 | 1.782 | 1.681 | 152,830 |
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.