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
2025-05-09	1.998	2.020	1.986	2.010	1.896	130,372
2025-05-08	2.000	2.010	1.970	1.974	1.862	102,599
2025-05-07	2.020	2.020	1.978	2.000	1.887	92,105
2025-05-06	2.035	2.035	1.972	1.998	1.885	120,321
2025-05-05	2.010	2.030	1.994	2.030	1.915	98,826
2025-05-02	1.998	2.020	1.974	2.005	1.892	101,875
2025-04-30	2.040	2.040	1.970	1.974	1.862	100,462
2025-04-29	1.988	2.040	1.954	2.035	1.920	103,265
2025-04-28	2.040	2.040	1.970	1.970	1.859	104,970
2025-04-25	1.990	2.035	1.990	2.000	1.887	114,172
2025-04-24	1.990	1.990	1.960	1.990	1.877	119,762
2025-04-23	1.930	1.988	1.930	1.972	1.861	158,603
2025-04-22	1.906	1.940	1.896	1.920	1.811	96,041
2025-04-17	1.962	1.962	1.910	1.910	1.802	100,596
2025-04-16	1.960	1.964	1.914	1.930	1.821	83,867
2025-04-15	1.914	1.964	1.914	1.964	1.853	225,107
2025-04-14	1.860	1.920	1.860	1.914	1.806	163,019
2025-04-11	1.800	1.890	1.800	1.860	1.755	101,687
2025-04-10	1.910	1.930	1.840	1.840	1.736	203,636
2025-04-09	1.770	1.800	1.746	1.754	1.655	229,655
2025-04-08	1.736	1.848	1.736	1.826	1.723	388,326
2025-04-07	1.800	1.824	1.730	1.736	1.638	622,905
2025-04-04	2.080	2.080	1.894	1.950	1.840	390,539
2025-04-03	2.100	2.140	2.065	2.065	1.948	173,560
2025-04-02	2.120	2.160	2.115	2.155	2.033	170,934
2025-04-01	2.100	2.160	2.100	2.125	2.005	149,399
2025-03-31	2.170	2.170	2.105	2.110	1.991	256,138
2025-03-28	2.190	2.235	2.190	2.200	2.076	173,475
2025-03-27	2.220	2.245	2.180	2.190	2.066	245,359
2025-03-26	2.220	2.250	2.195	2.200	2.076	370,679
2025-03-24	2.200	2.230	2.185	2.220	2.094	188,179
2025-03-21	2.265	2.265	2.180	2.190	2.066	204,197
2025-03-20	2.230	2.260	2.230	2.255	2.128	243,865
2025-03-19	2.205	2.260	2.205	2.225	2.099	281,716
2025-03-18	2.180	2.245	2.175	2.220	2.094	588,861
2025-03-17	2.160	2.190	2.155	2.175	2.052	156,321
2025-03-14	2.130	2.160	2.120	2.160	2.038	223,794
2025-03-13	2.105	2.140	2.105	2.130	2.010	189,643
2025-03-12	2.100	2.135	2.100	2.105	1.986	198,368
2025-03-11	2.080	2.120	2.070	2.100	1.981	181,174
2025-03-10	2.135	2.145	2.080	2.085	1.967	153,319
2025-03-07	2.135	2.150	2.105	2.135	2.014	195,752
2025-03-06	2.215	2.215	2.120	2.135	2.014	364,928
2025-03-05	2.200	2.235	2.180	2.195	2.071	384,506
2025-03-04	2.150	2.185	2.100	2.155	2.033	368,590
2025-02-28	2.100	2.150	2.095	2.150	2.028	184,053
2025-02-27	2.120	2.145	2.070	2.140	2.019	318,448
2025-02-26	2.120	2.135	2.090	2.120	2.000	168,458
2025-02-25	2.090	2.150	2.080	2.110	1.991	196,418
2025-02-24	2.165	2.165	2.095	2.130	2.010	199,854
2025-02-21	2.180	2.200	2.155	2.165	2.043	257,523
2025-02-20	2.130	2.180	2.090	2.175	2.052	366,096
2025-02-19	2.135	2.175	2.100	2.100	1.981	444,613
2025-02-18	2.075	2.140	2.060	2.110	1.991	223,459
2025-02-17	2.085	2.085	2.065	2.075	1.958	126,921
2025-02-14	2.075	2.085	2.050	2.065	1.948	239,931
2025-02-13	2.000	2.070	1.992	2.060	1.944	323,578
2025-02-12	2.000	2.020	1.986	2.000	1.887	136,606
2025-02-11	1.980	2.000	1.964	1.998	1.885	138,719
2025-02-10	1.970	2.020	1.952	1.980	1.868	243,476

← NewerPage 7 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.