Alexandria Containers and goods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.660	24.510	23.660	24.310	11.478	933,885
2023-07-31	23.910	24.100	21.800	23.660	11.171	260,891
2023-07-30	22.950	24.040	22.730	23.910	11.290	1,502,754
2023-07-27	23.320	23.320	22.800	22.950	10.836	250,734
2023-07-26	22.720	23.570	22.450	23.320	11.011	833,634
2023-07-25	22.690	23.100	22.440	22.720	10.728	306,624
2023-07-24	23.000	23.100	22.650	22.690	10.713	310,144
2023-07-19	23.590	23.700	22.950	23.000	10.860	696,667
2023-07-18	22.850	23.700	22.850	23.590	11.138	1,184,805
2023-07-17	22.280	23.300	22.110	22.850	10.789	1,150,839
2023-07-16	21.910	22.400	21.830	22.280	10.520	238,745
2023-07-13	21.550	22.400	21.550	21.910	10.345	464,800
2023-07-12	21.950	22.250	21.530	21.550	10.175	264,555
2023-07-11	21.700	22.400	21.500	21.950	10.364	373,500
2023-07-10	21.010	21.880	20.560	21.700	10.246	262,640
2023-07-09	21.890	22.190	20.900	21.010	9.920	592,995
2023-07-06	22.510	22.760	21.800	21.890	10.336	223,808
2023-07-05	22.550	22.890	22.500	22.510	10.628	256,269
2023-07-04	22.820	23.090	22.520	22.550	10.647	133,136
2023-06-26	23.080	23.120	22.750	22.820	10.775	592,073
2023-06-25	23.080	23.450	22.960	23.080	10.898	278,044
2023-06-22	23.560	23.700	23.040	23.080	10.898	419,826
2023-06-21	23.070	23.700	22.720	23.560	11.124	1,178,209
2023-06-20	23.400	24.210	23.030	23.070	10.893	2,059,036
2023-06-19	22.290	23.470	22.290	23.400	11.049	1,817,176
2023-06-18	22.800	23.000	22.270	22.290	10.525	457,997
2023-06-15	23.430	23.500	22.500	22.800	10.765	709,358
2023-06-14	23.560	24.050	23.300	23.430	11.063	137,872
2023-06-13	23.580	24.270	23.450	23.560	11.124	609,173
2023-06-12	23.210	24.250	23.210	23.580	11.134	652,353
2023-06-11	22.500	23.880	22.500	23.210	10.959	811,015
2023-06-08	22.490	22.800	22.000	22.500	10.624	1,213,001
2023-06-07	22.510	22.800	22.300	22.490	10.619	1,258,560
2023-06-06	22.830	22.830	22.260	22.510	10.628	875,083
2023-06-05	22.860	23.000	22.360	22.830	10.780	796,691
2023-06-04	23.850	24.100	22.820	22.860	10.794	785,104
2023-06-01	23.250	23.850	23.210	23.850	11.261	990,776
2023-05-31	23.240	23.500	23.100	23.250	10.978	1,469,628
2023-05-30	22.600	23.380	22.600	23.240	10.973	1,370,028
2023-05-29	23.030	23.400	22.600	22.600	10.671	1,364,864
2023-05-28	22.740	23.300	22.700	23.030	10.874	1,919,997
2023-05-25	22.760	23.250	22.550	22.740	10.737	1,968,987
2023-05-24	21.770	23.150	21.500	22.760	10.747	2,505,565
2023-05-23	21.100	21.980	20.390	21.770	10.279	2,065,023
2023-05-22	21.810	22.080	20.970	21.100	9.963	1,517,304
2023-05-21	21.840	22.510	21.720	21.810	10.298	1,404,230
2023-05-18	21.860	22.330	20.710	21.840	10.312	2,281,948
2023-05-17	23.400	23.700	21.660	21.860	10.322	2,049,244
2023-05-16	25.030	25.200	23.230	23.400	11.049	2,535,058
2023-05-15	25.650	26.200	24.830	25.030	11.818	877,991
2023-05-14	26.030	26.300	25.600	25.650	12.111	756,573
2023-05-11	26.600	26.940	25.940	26.030	12.291	791,261
2023-05-10	25.220	26.750	25.220	26.600	12.560	1,263,635
2023-05-09	26.750	27.300	25.000	25.220	11.908	1,906,914
2023-05-08	24.470	26.770	24.470	26.750	12.630	1,477,028
2023-05-07	25.370	25.500	23.670	24.470	11.554	1,691,882
2023-05-03	25.610	26.250	25.000	25.370	11.979	1,024,754
2023-05-02	26.200	26.990	25.310	25.610	12.092	1,331,055
2023-05-01	26.520	27.230	25.400	26.200	12.371	3,031,394
2023-04-30	27.520	28.190	25.530	26.520	12.522	3,196,041

← NewerPage 14 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.