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
2026-07-24	3.690	3.860	3.650	3.710	3.710	1,553,262
2026-07-23	3.850	3.890	3.620	3.620	3.620	3,483,429
2026-07-22	3.995	3.995	3.730	3.825	3.825	7,761,626
2026-07-21	4.100	4.150	4.060	4.080	4.080	805,186
2026-07-20	4.250	4.250	4.015	4.100	4.100	1,180,343
2026-07-17	4.300	4.355	4.250	4.260	4.260	708,640
2026-07-16	4.600	4.600	4.400	4.430	4.430	1,021,479
2026-07-15	4.700	4.730	4.530	4.650	4.650	622,118
2026-07-14	4.900	4.900	4.680	4.750	4.750	464,856
2026-07-13	4.900	4.900	4.720	4.860	4.860	317,101
2026-07-10	4.850	4.960	4.810	4.900	4.900	253,705
2026-07-09	4.960	5.010	4.815	4.840	4.840	357,036
2026-07-08	5.020	5.080	4.860	4.960	4.960	402,254
2026-07-07	5.000	5.060	4.950	5.020	5.020	383,373
2026-07-06	5.050	5.100	4.975	5.000	5.000	485,941
2026-07-03	5.000	5.030	4.950	4.975	4.975	280,479
2026-07-02	4.950	5.110	4.950	4.950	4.950	333,534
2026-07-01	4.950	5.100	4.950	4.950	4.950	298,594
2026-06-30	5.190	5.190	4.970	5.000	5.000	297,218
2026-06-29	5.180	5.330	4.980	5.100	5.100	431,021
2026-06-26	5.280	5.400	5.080	5.150	5.150	410,586
2026-06-25	5.580	5.680	5.290	5.290	5.290	414,728
2026-06-24	5.550	5.720	5.450	5.600	5.600	350,431
2026-06-23	5.610	5.850	5.590	5.600	5.600	523,103
2026-06-22	5.310	5.810	5.310	5.720	5.720	907,942
2026-06-19	4.800	5.310	4.650	5.310	5.200	1,074,448
2026-06-18	4.680	4.735	4.590	4.650	4.554	240,618
2026-06-17	4.780	4.780	4.655	4.680	4.583	193,061
2026-06-16	4.780	4.840	4.730	4.735	4.637	211,268
2026-06-15	4.745	4.810	4.650	4.760	4.661	284,893
2026-06-12	4.880	4.925	4.570	4.575	4.480	557,353
2026-06-11	4.795	4.840	4.690	4.720	4.622	208,977
2026-06-10	4.880	4.945	4.700	4.795	4.696	235,034
2026-06-09	5.050	5.160	4.875	4.900	4.798	365,673
2026-06-08	5.000	5.140	4.990	5.070	4.965	224,542
2026-06-05	5.100	5.280	5.090	5.170	5.063	157,534
2026-06-04	5.260	5.330	5.120	5.150	5.043	258,626
2026-06-03	5.320	5.390	5.200	5.260	5.151	240,767
2026-06-02	5.050	5.340	5.050	5.280	5.171	269,528
2026-05-29	5.120	5.200	5.030	5.050	4.945	317,857
2026-05-28	5.010	5.120	4.965	5.010	4.906	316,312
2026-05-27	5.070	5.150	4.965	5.120	5.014	240,100
2026-05-26	5.070	5.100	4.965	5.070	4.965	214,098
2026-05-25	5.080	5.150	5.020	5.070	4.965	280,223
2026-05-22	4.935	4.995	4.820	4.950	4.847	224,728
2026-05-21	4.980	5.040	4.740	4.855	4.754	304,195
2026-05-20	4.850	4.990	4.690	4.870	4.769	388,499
2026-05-19	5.230	5.300	4.800	4.810	4.710	592,200
2026-05-18	5.450	5.450	5.230	5.230	5.122	423,583
2026-05-15	5.470	5.630	5.280	5.590	5.474	718,875
2026-05-14	5.150	5.470	5.150	5.470	5.357	576,477
2026-05-13	4.995	5.160	4.915	5.150	5.043	529,042
2026-05-12	4.750	4.950	4.705	4.940	4.838	391,081
2026-05-11	4.720	4.820	4.625	4.800	4.700	260,795
2026-05-08	4.595	4.750	4.520	4.720	4.622	270,839
2026-05-07	4.550	4.750	4.550	4.600	4.505	259,989
2026-05-06	4.395	4.595	4.395	4.550	4.456	501,068
2026-05-05	4.020	4.350	3.995	4.350	4.260	302,137
2026-05-04	3.980	4.090	3.910	4.040	3.956	135,147
2026-04-30	4.035	4.060	3.970	3.980	3.897	173,767

← NewerPage 2 of 3 · 128 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.