Alexandria Containers and goods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	39.550	40.700	39.030	39.210	18.514	313,138
2023-10-25	39.670	41.400	39.500	39.550	18.674	649,653
2023-10-24	41.200	42.500	38.860	39.670	18.731	1,094,022
2023-10-23	38.580	41.210	38.110	41.200	19.453	1,505,134
2023-10-22	36.940	38.740	36.900	38.580	18.216	388,274
2023-10-19	38.020	38.490	36.050	36.940	17.442	930,212
2023-10-18	39.230	40.350	37.900	38.020	17.952	697,571
2023-10-17	38.610	40.970	37.210	39.230	18.523	1,200,611
2023-10-16	36.500	42.100	36.500	38.610	18.230	1,408,765
2023-10-15	37.500	37.970	35.900	36.500	17.234	1,016,304
2023-10-12	32.320	38.330	32.320	37.500	17.706	857,923
2023-10-11	31.750	32.550	31.550	32.320	15.260	400,351
2023-10-10	31.370	32.000	31.150	31.750	14.991	254,383
2023-10-09	32.000	32.880	31.340	31.370	14.812	301,100
2023-10-08	31.170	32.400	30.250	32.000	15.109	319,531
2023-10-04	30.310	32.960	29.900	31.170	14.717	88,686
2023-10-03	31.510	32.000	29.710	30.310	14.311	347,296
2023-10-02	32.250	32.500	29.600	31.510	14.878	350,825
2023-10-01	33.000	33.000	32.100	32.250	15.227	59,047
2023-09-27	33.450	33.600	31.800	33.000	15.582	495,306
2023-09-26	33.120	33.990	33.010	33.450	15.794	213,677
2023-09-25	32.050	33.600	32.000	33.120	15.638	268,524
2023-09-24	32.090	32.800	31.880	32.050	15.133	146,602
2023-09-21	32.950	33.000	31.100	32.090	15.152	536,279
2023-09-20	30.830	33.000	30.830	32.950	15.558	1,032,236
2023-09-19	29.600	31.400	29.300	30.830	14.557	651,032
2023-09-18	28.930	29.600	28.800	29.600	13.976	559,130
2023-09-17	27.090	28.970	27.090	28.930	13.660	473,711
2023-09-14	26.620	27.250	26.620	27.090	12.791	146,319
2023-09-13	26.520	26.750	26.400	26.620	12.569	31,983
2023-09-12	26.650	26.750	26.460	26.520	12.522	106,134
2023-09-11	27.150	27.200	26.600	26.650	12.583	181,425
2023-09-10	27.050	27.390	27.050	27.150	12.819	63,073
2023-09-07	27.370	27.600	26.970	27.050	12.772	317,925
2023-09-06	27.030	27.790	27.030	27.370	12.923	197,063
2023-09-05	28.280	28.470	27.030	27.030	12.763	255,537
2023-09-04	26.850	28.490	26.730	28.280	13.353	255,279
2023-09-03	27.600	28.000	26.560	26.850	12.678	190,805
2023-08-31	27.870	28.300	27.550	27.600	13.032	178,678
2023-08-30	28.810	29.440	27.710	27.870	13.159	388,803
2023-08-29	28.850	29.330	28.700	28.810	13.603	86,623
2023-08-28	29.050	29.500	28.500	28.850	13.622	271,886
2023-08-27	27.510	29.150	27.170	29.050	13.716	683,571
2023-08-24	27.400	27.510	27.030	27.510	12.989	166,302
2023-08-23	27.500	27.520	27.210	27.400	12.937	351,212
2023-08-22	26.890	27.500	26.500	27.500	12.985	401,487
2023-08-21	26.750	26.930	26.600	26.890	12.697	89,571
2023-08-20	27.000	27.090	26.560	26.750	12.630	98,770
2023-08-17	26.810	27.030	26.300	27.000	12.749	637,621
2023-08-16	26.140	27.090	25.920	26.810	12.659	654,281
2023-08-15	26.120	26.450	25.830	26.140	12.342	306,577
2023-08-14	25.790	26.940	25.790	26.120	12.333	859,064
2023-08-13	24.750	26.090	24.750	25.790	12.177	1,088,906
2023-08-10	25.300	25.400	24.700	24.750	11.686	296,454
2023-08-09	25.600	25.650	25.250	25.300	11.946	274,372
2023-08-08	25.790	25.900	25.210	25.600	12.087	488,529
2023-08-07	25.870	26.000	25.030	25.790	12.177	752,178
2023-08-06	24.920	25.900	24.700	25.870	12.215	751,084
2023-08-03	24.990	25.100	24.450	24.920	11.766	527,697
2023-08-02	24.310	25.360	23.900	24.990	11.799	1,713,418

← NewerPage 13 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.