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
2025-08-04	2.440	2.495	2.440	2.490	2.438	144,661
2025-08-01	2.510	2.510	2.450	2.450	2.399	292,101
2025-07-31	2.565	2.565	2.500	2.515	2.463	208,012
2025-07-30	2.580	2.600	2.545	2.585	2.531	143,510
2025-07-29	2.500	2.560	2.450	2.550	2.497	246,806
2025-07-28	2.630	2.670	2.480	2.500	2.448	293,528
2025-07-25	2.585	2.650	2.580	2.640	2.585	149,059
2025-07-24	2.670	2.670	2.590	2.610	2.556	216,968
2025-07-23	2.610	2.670	2.600	2.650	2.595	241,565
2025-07-22	2.605	2.625	2.585	2.620	2.566	319,699
2025-07-21	2.670	2.695	2.600	2.625	2.571	178,448
2025-07-18	2.640	2.685	2.640	2.670	2.615	237,710
2025-07-17	2.660	2.660	2.580	2.635	2.580	319,015
2025-07-16	2.660	2.690	2.590	2.590	2.536	196,292
2025-07-15	2.610	2.670	2.610	2.645	2.590	293,321
2025-07-14	2.590	2.635	2.570	2.610	2.556	387,167
2025-07-11	2.680	2.685	2.635	2.650	2.595	162,115
2025-07-10	2.595	2.710	2.595	2.695	2.639	702,906
2025-07-09	2.690	2.690	2.620	2.640	2.585	414,436
2025-07-08	2.620	2.660	2.595	2.655	2.600	263,719
2025-07-07	2.585	2.645	2.570	2.590	2.536	183,863
2025-07-04	2.630	2.630	2.600	2.600	2.546	164,758
2025-07-03	2.600	2.670	2.580	2.615	2.561	308,508
2025-07-02	2.480	2.580	2.475	2.570	2.517	704,938
2025-07-01	2.495	2.500	2.450	2.480	2.429	307,342
2025-06-30	2.440	2.520	2.440	2.485	2.433	333,905
2025-06-27	2.485	2.500	2.430	2.460	2.409	356,524
2025-06-26	2.400	2.470	2.400	2.465	2.414	307,843
2025-06-25	2.450	2.485	2.445	2.465	2.326	357,391
2025-06-24	2.400	2.465	2.390	2.450	2.311	353,740
2025-06-23	2.310	2.355	2.290	2.350	2.217	191,141
2025-06-20	2.355	2.370	2.285	2.310	2.179	240,294
2025-06-19	2.355	2.360	2.315	2.320	2.189	276,439
2025-06-18	2.440	2.465	2.330	2.355	2.222	503,664
2025-06-17	2.450	2.475	2.415	2.450	2.311	330,571
2025-06-16	2.460	2.555	2.455	2.480	2.340	641,942
2025-06-13	2.350	2.490	2.345	2.460	2.321	899,143
2025-06-12	2.380	2.405	2.330	2.400	2.264	350,925
2025-06-11	2.320	2.375	2.320	2.365	2.231	534,807
2025-06-10	2.300	2.350	2.265	2.335	2.203	290,370
2025-06-06	2.340	2.340	2.290	2.290	2.161	120,642
2025-06-05	2.370	2.370	2.315	2.340	2.208	188,571
2025-06-04	2.350	2.370	2.310	2.335	2.203	132,337
2025-06-03	2.300	2.350	2.290	2.350	2.217	155,658
2025-06-02	2.305	2.325	2.275	2.295	2.165	241,587
2025-05-30	2.400	2.400	2.320	2.320	2.189	220,235
2025-05-29	2.340	2.410	2.320	2.370	2.236	545,649
2025-05-28	2.320	2.335	2.285	2.310	2.179	640,892
2025-05-27	2.320	2.350	2.310	2.320	2.189	228,437
2025-05-26	2.270	2.325	2.260	2.320	2.189	417,849
2025-05-23	2.285	2.335	2.200	2.250	2.123	997,083
2025-05-22	2.280	2.290	2.240	2.265	2.137	686,402
2025-05-21	2.180	2.230	2.160	2.220	2.094	278,701
2025-05-20	2.125	2.185	2.125	2.180	2.057	144,375
2025-05-19	2.190	2.190	2.130	2.140	2.019	168,723
2025-05-16	2.170	2.185	2.125	2.160	2.038	99,390
2025-05-15	2.160	2.185	2.145	2.155	2.033	144,201
2025-05-14	2.200	2.200	2.160	2.195	2.071	149,739
2025-05-13	2.155	2.200	2.105	2.190	2.066	265,545
2025-05-12	2.040	2.170	2.040	2.150	2.028	715,597

← NewerPage 6 of 21 · 1,245 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.