Alexandria Containers and goods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	61.000	62.420	59.060	59.390	28.042	260,272
2024-01-21	55.050	61.000	55.050	61.000	28.802	21,063,170
2024-01-18	56.040	56.420	49.000	55.050	25.993	289,740
2024-01-17	55.000	56.990	55.000	56.040	26.460	297,120
2024-01-16	52.950	55.000	52.600	55.000	25.969	262,261
2024-01-15	52.060	54.540	52.010	52.950	25.001	416,352
2024-01-14	50.350	52.300	49.770	52.060	24.581	448,793
2024-01-11	50.810	51.440	50.150	50.350	23.774	229,167
2024-01-10	48.580	51.490	48.580	50.810	23.991	399,626
2024-01-09	48.460	48.990	48.020	48.580	22.938	97,086
2024-01-08	48.450	49.500	48.300	48.460	22.881	152,412
2024-01-04	49.450	50.200	48.030	48.450	22.876	535,213
2024-01-03	50.550	52.000	49.250	49.450	23.349	151,412
2024-01-02	50.840	51.490	50.250	50.550	23.868	147,242
2023-12-31	48.490	51.490	48.490	50.840	24.005	399,314
2023-12-28	46.400	49.000	46.000	48.490	22.895	564,680
2023-12-27	43.810	47.000	43.410	46.400	21.909	764,782
2023-12-26	43.000	44.000	42.250	43.810	20.686	228,842
2023-12-25	43.320	44.440	43.000	43.000	20.303	570,310
2023-12-24	41.550	43.900	41.200	43.320	20.454	551,137
2023-12-21	39.700	42.000	39.700	41.550	19.619	970,646
2023-12-20	38.270	41.000	38.100	39.700	18.745	583,543
2023-12-19	38.360	38.900	38.040	38.270	18.070	156,283
2023-12-18	38.210	38.720	38.110	38.360	18.112	83,372
2023-12-17	38.770	38.980	38.000	38.210	18.041	127,288
2023-12-14	38.090	39.250	38.090	38.770	18.306	105,840
2023-12-13	36.300	38.460	36.300	38.090	17.985	133,988
2023-12-12	36.910	37.350	36.200	36.300	17.140	143,902
2023-12-11	36.810	37.000	36.200	36.910	17.428	104,475
2023-12-10	37.480	37.800	36.750	36.810	17.380	133,606
2023-12-07	38.000	38.990	36.500	37.480	17.697	486,995
2023-12-06	40.280	40.300	37.730	38.000	17.942	553,617
2023-12-05	40.440	40.500	40.140	40.280	19.019	152,554
2023-12-04	40.030	40.600	40.000	40.440	19.094	177,718
2023-12-03	40.900	41.390	39.910	40.030	18.901	156,042
2023-11-30	40.240	40.900	39.750	40.900	19.312	228,053
2023-11-29	40.500	41.000	38.800	40.240	19.000	319,586
2023-11-28	41.970	42.200	40.500	40.500	19.123	197,532
2023-11-27	41.850	42.400	41.850	41.970	19.817	103,996
2023-11-26	41.900	42.200	41.700	41.850	19.760	129,994
2023-11-23	41.690	41.980	41.360	41.900	19.784	188,452
2023-11-22	41.510	42.000	41.380	41.690	19.685	150,346
2023-11-21	41.910	42.680	41.060	41.510	19.600	451,934
2023-11-20	43.140	44.000	41.000	41.910	19.788	540,170
2023-11-19	41.600	43.420	41.600	43.140	20.369	517,893
2023-11-16	40.980	41.990	40.600	41.600	19.642	556,615
2023-11-15	39.010	41.500	39.000	40.980	19.349	961,992
2023-11-14	39.000	39.550	38.800	39.010	18.419	200,720
2023-11-13	38.100	39.240	38.100	39.000	18.414	242,368
2023-11-12	38.470	39.930	38.020	38.100	17.990	413,613
2023-11-09	38.000	39.700	38.000	38.470	18.164	535,061
2023-11-08	36.070	38.900	36.070	38.000	17.942	596,026
2023-11-07	36.050	36.780	36.050	36.070	17.031	193,366
2023-11-06	36.510	36.890	36.000	36.050	17.022	152,962
2023-11-05	35.920	36.950	35.920	36.510	17.239	152,923
2023-11-02	35.950	38.000	35.530	35.920	16.960	250,980
2023-11-01	36.570	36.860	35.020	35.950	16.974	431,326
2023-10-31	36.000	37.080	36.000	36.570	17.267	467,998
2023-10-30	37.610	38.400	35.520	36.000	16.998	986,187
2023-10-29	39.210	39.900	37.610	37.610	17.758	447,847

← NewerPage 12 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.