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
2025-10-29	3.105	3.210	3.100	3.200	3.134	444,618
2025-10-27	3.090	3.090	3.030	3.090	3.026	87,078
2025-10-24	3.050	3.110	3.050	3.065	3.001	94,168
2025-10-23	3.085	3.095	3.045	3.050	2.987	174,890
2025-10-22	3.040	3.090	3.040	3.060	2.997	77,993
2025-10-21	3.040	3.090	3.010	3.080	3.016	108,816
2025-10-20	3.000	3.065	2.985	3.020	2.957	175,962
2025-10-17	2.935	3.000	2.830	3.000	2.938	423,026
2025-10-16	2.990	3.000	2.880	2.950	2.889	371,511
2025-10-15	3.000	3.030	2.985	2.990	2.928	217,908
2025-10-14	3.020	3.090	2.935	2.990	2.928	332,251
2025-10-13	3.100	3.120	3.025	3.085	3.021	303,228
2025-10-10	3.065	3.105	3.030	3.100	3.036	180,080
2025-10-09	3.105	3.130	3.040	3.065	3.001	264,616
2025-10-08	3.080	3.135	3.010	3.065	3.001	434,630
2025-10-07	3.030	3.065	3.000	3.050	2.987	480,999
2025-10-06	2.980	3.080	2.950	3.060	2.997	505,206
2025-10-03	2.905	2.990	2.905	2.930	2.869	154,937
2025-10-02	2.905	2.960	2.895	2.910	2.850	165,378
2025-10-01	2.920	2.930	2.880	2.905	2.845	117,695
2025-09-30	2.970	2.970	2.910	2.910	2.850	141,326
2025-09-29	2.985	2.990	2.930	2.970	2.908	382,907
2025-09-26	2.900	2.995	2.895	2.935	2.874	224,838
2025-09-25	2.990	3.025	2.920	2.930	2.869	218,003
2025-09-24	2.915	2.985	2.910	2.985	2.923	193,648
2025-09-23	2.950	2.985	2.900	2.920	2.859	211,312
2025-09-22	2.950	2.990	2.880	2.950	2.889	221,383
2025-09-19	2.775	2.930	2.775	2.930	2.869	1,874,138
2025-09-18	2.765	2.855	2.750	2.770	2.713	258,086
2025-09-17	2.820	2.830	2.750	2.765	2.708	184,101
2025-09-16	2.855	2.870	2.780	2.800	2.742	184,659
2025-09-15	2.850	2.890	2.850	2.855	2.796	204,430
2025-09-12	2.875	2.905	2.830	2.865	2.806	578,639
2025-09-11	2.685	2.840	2.665	2.825	2.766	1,029,025
2025-09-10	2.680	2.710	2.640	2.685	2.629	195,063
2025-09-09	2.585	2.655	2.585	2.650	2.595	300,562
2025-09-08	2.545	2.630	2.540	2.585	2.531	164,817
2025-09-05	2.590	2.610	2.525	2.555	2.502	131,553
2025-09-04	2.595	2.605	2.540	2.565	2.512	148,601
2025-09-03	2.570	2.615	2.520	2.580	2.527	146,947
2025-09-02	2.640	2.660	2.505	2.570	2.517	343,889
2025-09-01	2.730	2.755	2.650	2.650	2.595	183,438
2025-08-29	2.760	2.765	2.700	2.720	2.664	150,503
2025-08-28	2.790	2.815	2.690	2.740	2.683	292,466
2025-08-27	2.710	2.820	2.710	2.790	2.732	260,219
2025-08-26	2.745	2.745	2.675	2.710	2.654	180,469
2025-08-25	2.660	2.730	2.655	2.725	2.669	379,833
2025-08-22	2.635	2.645	2.610	2.635	2.580	159,980
2025-08-21	2.600	2.640	2.600	2.620	2.566	117,646
2025-08-20	2.650	2.665	2.615	2.645	2.590	128,057
2025-08-19	2.640	2.655	2.605	2.650	2.595	120,442
2025-08-18	2.650	2.670	2.620	2.625	2.571	162,050
2025-08-14	2.695	2.695	2.655	2.655	2.600	194,769
2025-08-13	2.600	2.680	2.580	2.680	2.624	230,136
2025-08-12	2.580	2.615	2.540	2.600	2.546	181,451
2025-08-11	2.540	2.595	2.530	2.575	2.522	164,030
2025-08-08	2.565	2.585	2.540	2.540	2.487	116,805
2025-08-07	2.550	2.580	2.545	2.565	2.512	129,052
2025-08-06	2.530	2.545	2.500	2.540	2.487	144,132
2025-08-05	2.480	2.535	2.475	2.480	2.429	127,626

← NewerPage 5 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.