Alexandria Containers and goods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	40.340	40.900	38.900	39.430	18.811	273,816
2024-04-21	40.020	41.590	40.020	40.340	19.245	487,640
2024-04-18	43.300	43.900	38.560	40.020	19.093	1,312,578
2024-04-17	41.890	43.560	41.600	43.300	20.658	1,314,162
2024-04-16	43.000	43.400	41.010	41.890	19.985	1,246,853
2024-04-15	41.000	43.470	40.250	43.000	20.514	2,291,866
2024-04-08	36.630	41.500	36.630	41.000	19.560	3,209,927
2024-04-07	36.690	38.400	36.600	36.630	17.475	846,551
2024-04-04	35.460	37.100	35.460	36.690	17.504	629,239
2024-04-03	36.360	36.360	35.150	35.460	16.917	263,987
2024-04-02	35.380	36.400	35.100	36.360	17.347	620,152
2024-04-01	33.170	35.850	33.170	35.380	16.879	488,022
2024-03-31	34.200	35.180	32.110	33.170	15.825	712,761
2024-03-28	35.900	36.500	34.000	34.200	16.316	585,813
2024-03-27	38.240	38.700	35.900	35.900	17.127	841,154
2024-03-26	37.210	39.380	37.210	38.240	18.244	1,375,536
2024-03-25	36.400	38.400	36.020	37.210	17.752	911,300
2024-03-24	36.420	37.350	36.400	36.400	17.366	784,930
2024-03-21	34.710	36.650	34.300	36.420	17.375	833,188
2024-03-20	35.620	36.300	34.200	34.710	16.560	346,347
2024-03-19	33.800	35.800	33.000	35.620	16.994	837,615
2024-03-18	36.040	36.400	33.600	33.800	16.125	1,299,071
2024-03-17	37.500	38.000	36.040	36.040	17.194	1,453,052
2024-03-14	37.940	38.900	37.000	37.500	17.891	1,748,569
2024-03-13	39.000	39.990	37.000	37.940	18.100	1,424,849
2024-03-12	42.100	42.600	38.800	39.000	18.606	1,497,928
2024-03-11	43.000	43.960	41.820	42.100	20.085	972,124
2024-03-10	41.700	44.900	41.700	43.000	20.514	3,096,707
2024-03-07	41.010	44.700	40.510	41.700	19.894	2,213,517
2024-03-06	43.300	47.980	40.000	41.010	19.565	2,643,760
2024-03-05	45.300	45.300	42.750	43.300	20.658	1,214,431
2024-03-04	42.100	45.500	41.550	45.300	21.389	1,496,991
2024-03-03	42.960	43.250	41.520	42.100	19.878	782,058
2024-02-29	40.400	43.900	40.400	42.960	20.284	2,124,189
2024-02-28	45.610	46.500	39.110	40.400	19.076	2,258,892
2024-02-27	47.210	48.600	45.120	45.610	21.536	1,357,312
2024-02-26	48.840	49.950	45.600	47.210	22.291	2,179,614
2024-02-25	61.050	61.050	48.840	48.840	23.061	5,913,281
2024-02-22	62.500	62.990	60.500	61.050	28.826	628,369
2024-02-21	57.010	66.800	57.010	62.500	29.510	3,102,364
2024-02-20	56.920	57.850	56.500	57.010	26.918	332,741
2024-02-19	57.100	58.880	56.020	56.920	26.876	936,041
2024-02-18	55.240	58.000	55.240	57.100	26.961	821,784
2024-02-15	55.250	55.890	54.500	55.240	26.082	291,685
2024-02-14	55.730	56.290	54.570	55.250	26.087	390,924
2024-02-13	56.000	56.890	54.810	55.730	26.314	418,447
2024-02-12	58.000	58.940	54.000	56.000	26.441	722,172
2024-02-11	53.000	60.000	53.000	58.000	27.386	1,960,957
2024-02-08	51.800	54.500	51.800	53.000	25.025	579,984
2024-02-07	51.000	53.200	51.000	51.800	24.458	984,408
2024-02-06	56.460	57.340	50.900	51.000	24.080	2,112,905
2024-02-05	57.250	58.970	55.900	56.460	26.659	1,807,304
2024-02-04	64.440	64.510	56.500	57.250	27.032	1,411,009
2024-02-01	61.000	64.800	55.050	64.440	30.426	403,277
2024-01-31	68.000	68.950	60.000	61.000	28.802	439,119
2024-01-30	65.510	68.770	65.510	68.000	32.107	357,017
2024-01-29	69.000	72.000	65.000	65.510	30.932	579,969
2024-01-28	59.000	70.000	59.000	69.000	32.579	428,724
2024-01-24	58.560	60.000	58.500	59.000	27.858	107,126
2024-01-23	59.390	60.750	58.000	58.560	27.650	149,576

← NewerPage 11 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.