Alexandria Containers and goods historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	44.400	44.690	43.750	44.000	20.992	305,741
2024-07-29	44.930	45.600	44.190	44.400	21.182	449,510
2024-07-28	45.780	45.780	44.800	44.930	21.435	277,947
2024-07-24	46.400	46.670	45.700	45.780	21.841	183,643
2024-07-23	46.470	46.900	46.000	46.400	22.137	724,278
2024-07-22	46.460	47.400	46.220	46.470	22.170	477,612
2024-07-21	46.780	46.850	45.900	46.460	22.165	327,290
2024-07-18	46.480	47.470	46.310	46.780	22.318	371,947
2024-07-17	46.210	46.950	46.210	46.480	22.175	424,173
2024-07-16	44.720	46.450	44.720	46.210	22.046	552,900
2024-07-15	44.990	45.560	44.520	44.720	21.335	164,596
2024-07-14	45.790	46.380	44.500	44.990	21.464	304,996
2024-07-10	46.430	46.970	45.710	45.790	21.846	266,469
2024-07-09	46.660	46.870	45.900	46.430	22.151	420,206
2024-07-08	47.250	47.850	46.200	46.660	22.261	447,002
2024-07-07	47.000	47.440	46.640	47.250	22.542	628,948
2024-07-04	46.200	47.400	46.200	47.000	22.423	566,706
2024-07-03	46.900	47.640	46.200	46.200	22.041	887,541
2024-07-02	43.870	46.960	43.700	46.900	22.375	1,999,782
2024-07-01	44.020	44.600	43.730	43.870	20.930	395,867
2024-06-27	45.020	45.250	43.400	44.020	21.001	749,018
2024-06-26	43.000	45.390	43.000	45.020	21.478	2,864,478
2024-06-25	41.170	43.000	40.720	43.000	20.514	849,308
2024-06-24	41.580	41.950	40.710	41.170	19.641	851,291
2024-06-23	37.800	41.580	37.800	41.580	19.837	1,975,951
2024-06-13	37.280	37.950	37.280	37.800	18.034	288,475
2024-06-12	37.100	37.690	37.010	37.280	17.786	224,988
2024-06-11	37.320	38.450	37.100	37.100	17.700	295,867
2024-06-10	37.300	37.600	36.810	37.320	17.805	307,595
2024-06-09	38.900	39.200	37.290	37.300	17.795	693,761
2024-06-06	38.770	40.000	38.500	38.900	18.558	879,902
2024-06-05	39.090	40.470	36.600	38.770	18.496	1,643,741
2024-06-04	37.340	39.150	37.340	39.090	18.649	732,619
2024-06-03	37.470	37.940	37.200	37.340	17.814	160,701
2024-06-02	37.590	37.960	37.050	37.470	17.876	160,756
2024-05-30	38.000	38.390	36.800	37.590	17.933	417,653
2024-05-29	38.140	38.750	37.800	38.000	18.129	358,027
2024-05-28	38.000	38.330	37.000	38.140	18.196	388,210
2024-05-27	38.410	39.190	38.000	38.000	18.129	546,518
2024-05-26	37.870	38.790	37.870	38.410	18.325	302,539
2024-05-23	37.480	38.860	37.110	37.870	18.067	610,083
2024-05-22	38.340	38.680	36.700	37.480	17.881	1,008,077
2024-05-21	38.890	39.890	38.050	38.340	18.291	695,094
2024-05-20	39.500	40.980	38.600	38.890	18.554	2,055,124
2024-05-19	34.500	39.550	34.500	39.500	18.845	2,804,735
2024-05-16	32.820	34.500	32.820	34.500	16.459	623,619
2024-05-15	33.280	33.650	32.450	32.820	15.658	403,772
2024-05-14	34.100	34.320	33.250	33.280	15.877	461,367
2024-05-13	34.660	34.900	33.010	34.100	16.268	617,024
2024-05-12	36.210	36.920	34.300	34.660	16.536	452,135
2024-05-09	36.210	36.500	35.500	36.210	17.275	354,593
2024-05-08	37.410	38.000	36.050	36.210	17.275	657,520
2024-05-07	36.930	38.490	35.020	37.410	17.848	686,871
2024-05-02	34.440	36.990	34.440	36.930	17.619	1,343,341
2024-05-01	32.900	34.440	32.900	34.440	16.431	1,008,236
2024-04-30	34.870	35.700	32.800	32.900	15.696	517,911
2024-04-29	32.410	35.500	32.410	34.870	16.636	635,487
2024-04-28	34.810	35.700	32.250	32.410	15.462	631,459
2024-04-24	36.550	36.990	34.010	34.810	16.607	1,073,523
2024-04-23	39.430	39.980	35.000	36.550	17.437	508,800

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.9911 EGP
2025-11-11	0.1584 EGP
2024-11-26	0.1664 EGP
2024-03-05	0.4667 EGP
2023-02-09	1.1130 EGP
2022-01-26	0.7870 EGP
2021-01-06	0.7760 EGP
2019-12-08	0.9510 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.