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
2026-04-29	3.880	4.070	3.850	4.020	3.937	188,208
2026-04-28	4.000	4.015	3.875	3.910	3.829	115,857
2026-04-27	4.000	4.080	3.985	3.985	3.902	152,529
2026-04-24	4.000	4.050	3.930	3.970	3.888	117,510
2026-04-23	3.975	3.995	3.915	3.980	3.897	103,492
2026-04-22	4.070	4.090	3.985	3.985	3.902	139,208
2026-04-21	4.060	4.115	3.995	4.080	3.995	105,576
2026-04-20	4.080	4.115	4.015	4.015	3.932	176,987
2026-04-17	4.095	4.230	3.975	4.200	4.113	325,820
2026-04-16	4.040	4.140	4.000	4.010	3.927	156,087
2026-04-15	4.100	4.160	4.040	4.040	3.956	163,276
2026-04-14	3.965	4.150	3.965	4.085	4.000	207,216
2026-04-09	3.900	4.035	3.850	3.965	3.883	210,123
2026-04-08	3.845	4.020	3.810	3.985	3.902	430,403
2026-04-07	3.630	3.710	3.530	3.560	3.486	103,106
2026-04-02	3.660	3.680	3.540	3.590	3.516	225,300
2026-04-01	3.680	3.755	3.605	3.730	3.653	287,161
2026-03-31	3.400	3.540	3.400	3.505	3.432	161,882
2026-03-30	3.310	3.400	3.300	3.370	3.300	159,445
2026-03-27	3.345	3.450	3.340	3.340	3.271	195,605
2026-03-26	3.495	3.495	3.345	3.465	3.393	210,525
2026-03-24	3.500	3.540	3.390	3.425	3.354	166,946
2026-03-23	3.380	3.600	3.210	3.455	3.383	453,694
2026-03-20	3.560	3.640	3.400	3.500	3.427	267,464
2026-03-19	3.600	3.605	3.445	3.500	3.427	304,374
2026-03-18	3.850	3.920	3.680	3.700	3.623	178,470
2026-03-17	3.875	3.875	3.780	3.850	3.770	181,903
2026-03-16	3.880	3.895	3.800	3.850	3.770	121,013
2026-03-13	3.820	3.935	3.800	3.915	3.834	131,330
2026-03-12	3.900	3.970	3.840	3.840	3.760	263,659
2026-03-11	3.850	4.015	3.825	3.970	3.888	157,458
2026-03-10	3.960	4.040	3.820	3.895	3.814	313,800
2026-03-09	3.725	3.820	3.670	3.780	3.702	343,119
2026-03-06	4.020	4.080	3.870	3.965	3.883	514,602
2026-03-05	3.930	4.080	3.880	3.945	3.863	425,633
2026-03-04	3.680	3.960	3.655	3.930	3.849	493,818
2026-03-03	4.050	4.050	3.655	3.680	3.604	944,827
2026-03-02	4.240	4.420	4.150	4.200	4.113	453,960
2026-02-27	4.690	4.780	4.500	4.530	4.436	213,847
2026-02-26	4.620	4.690	4.540	4.645	4.549	123,809
2026-02-25	4.700	4.800	4.595	4.600	4.505	160,753
2026-02-24	4.540	4.880	4.520	4.670	4.573	345,119
2026-02-20	4.650	4.660	4.540	4.570	4.475	152,726
2026-02-19	4.800	4.805	4.540	4.650	4.554	345,253
2026-02-18	4.420	4.825	4.420	4.800	4.700	363,864
2026-02-17	4.720	4.720	4.400	4.415	4.323	201,810
2026-02-16	4.680	4.780	4.680	4.720	4.622	104,234
2026-02-13	4.940	4.940	4.660	4.685	4.588	250,794
2026-02-12	4.940	4.980	4.900	4.945	4.842	134,548
2026-02-11	4.895	4.940	4.750	4.890	4.789	141,240
2026-02-10	4.850	4.935	4.850	4.850	4.749	108,162
2026-02-09	4.940	5.070	4.825	4.870	4.769	201,447
2026-02-06	4.760	4.940	4.640	4.940	4.838	272,668
2026-02-05	4.880	4.930	4.750	4.765	4.666	203,789
2026-02-04	4.705	4.920	4.700	4.910	4.808	736,180
2026-02-03	4.650	4.805	4.650	4.690	4.593	175,180
2026-02-02	4.610	4.670	4.455	4.635	4.539	199,829
2026-01-30	4.850	4.850	4.610	4.630	4.534	312,663
2026-01-29	4.760	4.860	4.610	4.810	4.710	671,747
2026-01-28	4.350	4.680	4.350	4.650	4.554	645,875

← NewerPage 3 of 21 · 1,242 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.