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
2025-02-07	2.000	2.025	2.000	2.020	1.906	113,104
2025-02-06	1.988	2.025	1.978	2.000	1.887	183,312
2025-02-05	1.990	1.996	1.964	1.972	1.861	137,188
2025-02-04	1.980	2.005	1.950	1.978	1.866	187,492
2025-02-03	2.095	2.095	1.964	1.976	1.864	462,777
2025-01-31	2.100	2.135	2.090	2.095	1.977	97,503
2025-01-30	2.130	2.130	2.065	2.110	1.991	119,894
2025-01-29	2.120	2.145	2.100	2.100	1.981	216,223
2025-01-28	2.085	2.120	2.080	2.095	1.977	214,933
2025-01-27	2.100	2.100	2.050	2.060	1.944	178,660
2025-01-24	2.090	2.130	2.085	2.100	1.981	150,569
2025-01-23	2.095	2.130	2.090	2.090	1.972	137,990
2025-01-22	2.100	2.120	2.085	2.085	1.967	194,401
2025-01-21	2.110	2.150	2.085	2.090	1.972	200,759
2025-01-20	2.190	2.190	2.080	2.100	1.981	354,768
2025-01-17	2.160	2.200	2.160	2.175	2.052	157,346
2025-01-16	2.215	2.225	2.180	2.180	2.057	95,282
2025-01-15	2.150	2.215	2.135	2.215	2.090	405,928
2025-01-14	2.160	2.175	2.125	2.135	2.014	118,495
2025-01-13	2.120	2.170	2.080	2.150	2.028	298,818
2025-01-10	2.235	2.235	2.150	2.150	2.028	239,220
2025-01-09	2.170	2.240	2.140	2.235	2.109	477,011
2025-01-08	2.125	2.165	2.105	2.165	2.043	511,889
2025-01-07	2.100	2.150	2.080	2.125	2.005	518,809
2025-01-03	2.060	2.135	2.060	2.080	1.962	897,495
2025-01-02	1.920	2.040	1.920	2.040	1.925	378,942
2024-12-31	1.924	1.924	1.894	1.920	1.811	84,148
2024-12-30	1.880	1.926	1.874	1.910	1.802	87,920
2024-12-27	1.878	1.900	1.860	1.900	1.793	104,620
2024-12-23	1.868	1.898	1.868	1.870	1.764	81,117
2024-12-20	1.890	1.894	1.852	1.880	1.774	160,059
2024-12-19	1.872	1.900	1.870	1.894	1.787	136,330
2024-12-18	1.934	1.940	1.902	1.920	1.811	83,257
2024-12-17	1.934	1.950	1.930	1.934	1.825	69,317
2024-12-16	1.950	1.974	1.930	1.960	1.849	235,046
2024-12-13	1.880	1.960	1.880	1.950	1.840	313,085
2024-12-12	1.890	1.906	1.870	1.880	1.774	100,975
2024-12-11	1.890	1.900	1.876	1.890	1.783	92,702
2024-12-10	1.920	1.920	1.890	1.894	1.787	113,310
2024-12-09	1.928	1.932	1.900	1.928	1.819	94,325
2024-12-06	1.920	1.940	1.904	1.928	1.819	108,184
2024-12-05	1.900	1.930	1.900	1.928	1.819	123,115
2024-12-04	1.900	1.920	1.870	1.920	1.811	153,874
2024-12-03	1.934	1.934	1.880	1.886	1.779	182,542
2024-12-02	1.872	1.932	1.860	1.932	1.823	286,581
2024-11-29	1.830	1.870	1.816	1.868	1.762	216,617
2024-11-28	1.850	1.868	1.824	1.838	1.734	90,996
2024-11-27	1.860	1.864	1.828	1.840	1.736	158,075
2024-11-26	1.820	1.862	1.820	1.852	1.747	107,339
2024-11-25	1.868	1.868	1.770	1.846	1.742	265,131
2024-11-22	1.800	1.878	1.754	1.800	1.698	400,115
2024-11-21	1.690	1.850	1.684	1.800	1.698	428,218
2024-11-20	1.644	1.680	1.644	1.646	1.553	189,543
2024-11-19	1.722	1.722	1.620	1.648	1.555	164,120
2024-11-18	1.726	1.738	1.690	1.700	1.604	107,820
2024-11-15	1.780	1.792	1.740	1.740	1.642	77,868
2024-11-14	1.776	1.790	1.752	1.788	1.687	74,526
2024-11-13	1.772	1.796	1.772	1.780	1.679	93,778
2024-11-12	1.756	1.796	1.756	1.780	1.679	83,527
2024-11-11	1.750	1.770	1.748	1.770	1.670	88,723

← NewerPage 8 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.