Elvalhalcor Hellenic Copper and Aluminium Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.495 | 3.520 | 3.385 | 3.400 | 3.400 | 424,532 |
| 2026-10-16 | 3.450 | 3.485 | 3.420 | 3.485 | 3.485 | 281,621 |
| 2026-10-15 | 3.435 | 3.440 | 3.360 | 3.410 | 3.410 | 371,874 |
| 2026-10-14 | 3.470 | 3.510 | 3.400 | 3.420 | 3.420 | 425,071 |
| 2026-10-13 | 3.475 | 3.520 | 3.435 | 3.435 | 3.435 | 460,278 |
| 2026-10-12 | 3.395 | 3.470 | 3.395 | 3.440 | 3.440 | 601,728 |
| 2026-10-09 | 3.460 | 3.480 | 3.330 | 3.350 | 3.350 | 1,009,005 |
| 2026-10-08 | 3.605 | 3.610 | 3.400 | 3.405 | 3.405 | 1,869,232 |
| 2026-10-07 | 3.790 | 3.805 | 3.590 | 3.640 | 3.640 | 679,983 |
| 2026-10-06 | 3.800 | 3.830 | 3.745 | 3.760 | 3.760 | 413,790 |
| 2026-10-05 | 3.800 | 3.845 | 3.780 | 3.780 | 3.780 | 447,219 |
| 2026-10-02 | 3.775 | 3.860 | 3.750 | 3.810 | 3.810 | 1,116,769 |
| 2026-10-01 | 3.770 | 3.795 | 3.725 | 3.775 | 3.775 | 448,270 |
| 2026-09-30 | 3.765 | 3.815 | 3.755 | 3.760 | 3.760 | 497,096 |
| 2026-09-29 | 3.775 | 3.830 | 3.765 | 3.765 | 3.765 | 409,025 |
| 2026-09-28 | 3.655 | 3.770 | 3.630 | 3.770 | 3.770 | 470,772 |
| 2026-09-25 | 3.680 | 3.770 | 3.630 | 3.655 | 3.655 | 421,945 |
| 2026-09-24 | 3.740 | 3.770 | 3.630 | 3.690 | 3.690 | 427,038 |
| 2026-09-23 | 3.850 | 3.870 | 3.740 | 3.750 | 3.750 | 693,172 |
| 2026-09-22 | 3.740 | 3.840 | 3.710 | 3.830 | 3.830 | 1,064,376 |
| 2026-09-21 | 3.595 | 3.760 | 3.560 | 3.730 | 3.730 | 821,356 |
| 2026-09-18 | 3.500 | 3.575 | 3.475 | 3.575 | 3.575 | 3,358,470 |
| 2026-09-17 | 3.515 | 3.515 | 3.430 | 3.470 | 3.470 | 818,576 |
| 2026-09-16 | 3.520 | 3.570 | 3.505 | 3.515 | 3.515 | 506,062 |
| 2026-09-15 | 3.520 | 3.545 | 3.500 | 3.520 | 3.520 | 635,758 |
| 2026-09-14 | 3.655 | 3.660 | 3.510 | 3.550 | 3.550 | 1,107,328 |
| 2026-09-11 | 3.650 | 3.695 | 3.640 | 3.660 | 3.660 | 416,533 |
| 2026-09-10 | 3.640 | 3.685 | 3.635 | 3.640 | 3.640 | 493,403 |
| 2026-09-09 | 3.700 | 3.720 | 3.625 | 3.640 | 3.640 | 641,289 |
| 2026-09-08 | 3.710 | 3.730 | 3.685 | 3.700 | 3.700 | 374,830 |
| 2026-09-07 | 3.765 | 3.765 | 3.700 | 3.710 | 3.710 | 449,497 |
| 2026-09-04 | 3.750 | 3.780 | 3.720 | 3.745 | 3.745 | 554,304 |
| 2026-09-03 | 3.650 | 3.735 | 3.650 | 3.720 | 3.720 | 562,247 |
| 2026-09-02 | 3.675 | 3.685 | 3.640 | 3.650 | 3.650 | 802,221 |
| 2026-09-01 | 3.750 | 3.750 | 3.650 | 3.675 | 3.675 | 808,594 |
| 2026-08-31 | 3.775 | 3.775 | 3.720 | 3.720 | 3.720 | 406,686 |
| 2026-08-28 | 3.760 | 3.805 | 3.750 | 3.750 | 3.750 | 576,354 |
| 2026-08-27 | 3.835 | 3.840 | 3.750 | 3.760 | 3.760 | 866,327 |
| 2026-08-26 | 3.860 | 3.860 | 3.800 | 3.820 | 3.820 | 730,002 |
| 2026-08-25 | 3.880 | 3.925 | 3.840 | 3.840 | 3.840 | 943,121 |
| 2026-08-24 | 3.800 | 3.880 | 3.800 | 3.850 | 3.850 | 980,300 |
| 2026-08-21 | 3.735 | 3.810 | 3.720 | 3.780 | 3.780 | 1,068,945 |
| 2026-08-20 | 3.660 | 3.740 | 3.660 | 3.720 | 3.720 | 968,019 |
| 2026-08-19 | 3.665 | 3.705 | 3.640 | 3.650 | 3.650 | 1,155,327 |
| 2026-08-18 | 3.680 | 3.685 | 3.630 | 3.665 | 3.665 | 988,489 |
| 2026-08-17 | 3.680 | 3.705 | 3.625 | 3.640 | 3.640 | 1,140,456 |
| 2026-08-14 | 3.730 | 3.730 | 3.640 | 3.640 | 3.640 | 1,468,765 |
| 2026-08-13 | 3.745 | 3.760 | 3.680 | 3.700 | 3.700 | 1,493,985 |
| 2026-08-12 | 3.740 | 3.775 | 3.690 | 3.710 | 3.710 | 958,258 |
| 2026-08-11 | 3.685 | 3.725 | 3.670 | 3.710 | 3.710 | 1,335,237 |
| 2026-08-10 | 3.750 | 3.800 | 3.645 | 3.660 | 3.660 | 2,408,366 |
| 2026-08-07 | 3.730 | 3.770 | 3.700 | 3.725 | 3.725 | 915,049 |
| 2026-08-06 | 3.880 | 3.880 | 3.715 | 3.730 | 3.730 | 1,313,033 |
| 2026-08-05 | 3.905 | 3.930 | 3.820 | 3.850 | 3.850 | 684,261 |
| 2026-08-04 | 3.915 | 3.945 | 3.880 | 3.895 | 3.895 | 778,802 |
| 2026-08-03 | 3.790 | 3.900 | 3.790 | 3.895 | 3.895 | 1,186,359 |
| 2026-07-31 | 3.840 | 3.870 | 3.740 | 3.740 | 3.740 | 1,276,247 |
| 2026-07-30 | 3.660 | 3.820 | 3.615 | 3.795 | 3.795 | 1,396,815 |
| 2026-07-29 | 3.750 | 3.780 | 3.640 | 3.640 | 3.640 | 2,377,274 |
| 2026-07-28 | 3.665 | 3.700 | 3.630 | 3.660 | 3.660 | 1,736,992 |
Page 1 of 5 · 247 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.