Elvalhalcor Hellenic Copper and Aluminium Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.350 | 4.680 | 4.350 | 4.650 | 4.554 | 645,875 |
| 2026-01-27 | 4.220 | 4.420 | 4.220 | 4.350 | 4.260 | 367,786 |
| 2026-01-26 | 4.080 | 4.175 | 4.030 | 4.175 | 4.088 | 143,113 |
| 2026-01-23 | 4.130 | 4.205 | 4.080 | 4.085 | 4.000 | 95,184 |
| 2026-01-22 | 4.105 | 4.180 | 4.105 | 4.130 | 4.044 | 169,426 |
| 2026-01-21 | 4.050 | 4.125 | 4.035 | 4.070 | 3.986 | 203,766 |
| 2026-01-20 | 4.240 | 4.240 | 4.080 | 4.095 | 4.010 | 162,245 |
| 2026-01-19 | 4.150 | 4.250 | 4.045 | 4.240 | 4.152 | 356,314 |
| 2026-01-16 | 4.050 | 4.180 | 4.030 | 4.175 | 4.088 | 406,234 |
| 2026-01-15 | 4.090 | 4.155 | 4.000 | 4.075 | 3.991 | 177,093 |
| 2026-01-14 | 4.070 | 4.100 | 4.040 | 4.055 | 3.971 | 133,796 |
| 2026-01-13 | 4.135 | 4.150 | 4.085 | 4.105 | 4.020 | 134,139 |
| 2026-01-12 | 4.125 | 4.150 | 4.095 | 4.105 | 4.020 | 157,075 |
| 2026-01-09 | 4.200 | 4.200 | 4.110 | 4.125 | 4.039 | 209,247 |
| 2026-01-08 | 4.250 | 4.250 | 4.135 | 4.140 | 4.054 | 454,494 |
| 2026-01-07 | 4.070 | 4.210 | 4.070 | 4.210 | 4.123 | 508,613 |
| 2026-01-05 | 3.900 | 4.100 | 3.900 | 4.065 | 3.981 | 252,882 |
| 2026-01-02 | 3.760 | 3.920 | 3.760 | 3.900 | 3.819 | 152,236 |
| 2025-12-31 | 3.770 | 3.835 | 3.760 | 3.760 | 3.682 | 93,025 |
| 2025-12-30 | 3.860 | 3.860 | 3.740 | 3.770 | 3.692 | 188,640 |
| 2025-12-29 | 4.000 | 4.000 | 3.860 | 3.860 | 3.780 | 112,545 |
| 2025-12-23 | 4.020 | 4.020 | 3.915 | 3.975 | 3.893 | 102,851 |
| 2025-12-22 | 3.930 | 4.020 | 3.930 | 4.000 | 3.917 | 142,443 |
| 2025-12-19 | 3.920 | 3.970 | 3.800 | 3.970 | 3.888 | 253,961 |
| 2025-12-18 | 3.985 | 4.045 | 3.900 | 3.920 | 3.839 | 528,730 |
| 2025-12-17 | 3.950 | 3.980 | 3.885 | 3.970 | 3.888 | 226,091 |
| 2025-12-16 | 3.830 | 3.930 | 3.725 | 3.900 | 3.819 | 606,646 |
| 2025-12-15 | 3.800 | 3.840 | 3.720 | 3.800 | 3.721 | 150,941 |
| 2025-12-12 | 3.700 | 3.795 | 3.680 | 3.795 | 3.716 | 828,122 |
| 2025-12-11 | 3.520 | 3.655 | 3.505 | 3.650 | 3.574 | 343,242 |
| 2025-12-10 | 3.385 | 3.510 | 3.340 | 3.510 | 3.437 | 341,159 |
| 2025-12-09 | 3.400 | 3.410 | 3.340 | 3.340 | 3.271 | 357,906 |
| 2025-12-08 | 3.360 | 3.410 | 3.360 | 3.370 | 3.300 | 120,044 |
| 2025-12-05 | 3.355 | 3.375 | 3.300 | 3.360 | 3.290 | 135,524 |
| 2025-12-04 | 3.440 | 3.440 | 3.350 | 3.355 | 3.285 | 126,280 |
| 2025-12-03 | 3.400 | 3.460 | 3.380 | 3.400 | 3.330 | 169,550 |
| 2025-12-02 | 3.330 | 3.440 | 3.310 | 3.400 | 3.330 | 346,659 |
| 2025-12-01 | 3.250 | 3.315 | 3.240 | 3.310 | 3.241 | 169,183 |
| 2025-11-28 | 3.310 | 3.310 | 3.220 | 3.240 | 3.173 | 93,802 |
| 2025-11-27 | 3.270 | 3.300 | 3.245 | 3.295 | 3.227 | 112,457 |
| 2025-11-26 | 3.280 | 3.310 | 3.220 | 3.230 | 3.163 | 211,146 |
| 2025-11-25 | 3.195 | 3.280 | 3.170 | 3.250 | 3.183 | 149,729 |
| 2025-11-24 | 3.230 | 3.280 | 3.120 | 3.195 | 3.129 | 257,838 |
| 2025-11-21 | 3.140 | 3.235 | 3.100 | 3.230 | 3.163 | 198,150 |
| 2025-11-20 | 3.200 | 3.240 | 3.160 | 3.165 | 3.099 | 258,774 |
| 2025-11-19 | 3.210 | 3.260 | 3.150 | 3.150 | 3.085 | 239,492 |
| 2025-11-18 | 3.350 | 3.380 | 3.210 | 3.210 | 3.143 | 325,276 |
| 2025-11-17 | 3.480 | 3.535 | 3.400 | 3.450 | 3.378 | 217,217 |
| 2025-11-14 | 3.400 | 3.460 | 3.350 | 3.440 | 3.369 | 127,227 |
| 2025-11-13 | 3.420 | 3.475 | 3.380 | 3.400 | 3.330 | 186,807 |
| 2025-11-12 | 3.315 | 3.465 | 3.315 | 3.420 | 3.349 | 404,238 |
| 2025-11-11 | 3.200 | 3.300 | 3.165 | 3.300 | 3.232 | 215,156 |
| 2025-11-10 | 3.190 | 3.280 | 3.165 | 3.165 | 3.099 | 149,596 |
| 2025-11-07 | 3.350 | 3.350 | 3.170 | 3.190 | 3.124 | 221,469 |
| 2025-11-06 | 3.340 | 3.385 | 3.315 | 3.325 | 3.256 | 171,188 |
| 2025-11-05 | 3.345 | 3.345 | 3.280 | 3.300 | 3.232 | 154,413 |
| 2025-11-04 | 3.310 | 3.340 | 3.265 | 3.315 | 3.246 | 211,416 |
| 2025-11-03 | 3.240 | 3.320 | 3.225 | 3.310 | 3.241 | 259,878 |
| 2025-10-31 | 3.150 | 3.245 | 3.095 | 3.200 | 3.134 | 272,833 |
| 2025-10-30 | 3.200 | 3.250 | 3.110 | 3.130 | 3.065 | 179,185 |
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.