Alexandria Containers and goods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	26.710	28.150	26.250	27.520	12.994	1,842,949
2023-04-26	24.720	27.000	24.720	26.710	12.612	1,479,468
2023-04-19	23.240	25.000	23.130	24.720	11.672	677,191
2023-04-18	22.060	23.400	21.900	23.240	10.973	727,110
2023-04-13	21.510	22.320	21.400	22.060	10.416	872,778
2023-04-12	21.700	21.940	21.380	21.510	10.156	743,395
2023-04-11	21.150	21.900	21.150	21.700	10.246	644,387
2023-04-10	21.200	21.490	20.810	21.150	9.986	852,655
2023-04-09	21.150	21.940	21.030	21.200	10.010	743,501
2023-04-06	20.560	21.500	20.400	21.150	9.986	1,606,441
2023-04-05	20.640	21.000	20.500	20.560	9.708	526,506
2023-04-04	20.700	21.000	20.410	20.640	9.746	839,325
2023-04-03	19.510	20.850	19.510	20.700	9.774	1,575,820
2023-04-02	19.110	19.600	19.020	19.510	9.212	735,017
2023-03-30	19.540	19.800	18.750	19.110	9.023	904,709
2023-03-29	18.820	20.250	18.820	19.540	9.226	2,620,882
2023-03-28	18.330	18.910	17.690	18.820	8.886	812,429
2023-03-27	19.000	19.150	18.110	18.330	8.655	304,963
2023-03-26	17.960	19.000	17.960	19.000	8.971	1,326,449
2023-03-23	17.800	18.250	16.030	17.960	8.480	823,066
2023-03-22	17.460	18.140	17.110	17.800	8.405	999,907
2023-03-21	16.010	17.690	16.010	17.460	8.244	813,882
2023-03-20	15.530	16.280	15.400	16.010	7.559	487,885
2023-03-19	15.500	15.940	14.800	15.530	7.333	239,452
2023-03-16	15.190	15.850	14.060	15.500	7.319	438,543
2023-03-15	16.790	17.240	13.600	15.190	7.172	2,274,570
2023-03-14	16.770	17.000	16.020	16.790	7.928	442,134
2023-03-13	18.030	18.240	16.300	16.770	7.918	1,497,119
2023-03-12	18.630	18.630	17.900	18.030	8.513	669,448
2023-03-09	18.470	18.850	18.320	18.630	8.796	1,188,344
2023-03-08	18.230	18.520	18.000	18.470	8.721	1,351,306
2023-03-07	18.650	18.900	18.100	18.230	8.608	949,868
2023-03-06	19.000	19.280	18.550	18.650	8.806	3,566,914
2023-03-05	18.010	19.160	18.010	19.000	8.971	3,041,970
2023-03-02	18.000	18.500	17.750	18.010	8.504	3,189,607
2023-03-01	17.820	18.100	17.570	18.000	8.499	1,104,276
2023-02-28	17.940	18.590	17.690	17.820	8.414	2,308,474
2023-02-27	18.080	18.300	17.800	17.940	8.471	705,527
2023-02-26	17.050	18.500	16.900	18.080	8.537	1,455,090
2023-02-23	16.840	17.160	16.500	17.050	8.050	294,526
2023-02-22	16.640	17.370	16.640	16.840	7.951	813,426
2023-02-21	16.810	16.950	16.200	16.640	7.857	794,664
2023-02-20	17.470	17.700	16.700	16.810	7.937	450,198
2023-02-19	18.110	18.190	17.320	17.470	8.249	559,723
2023-02-16	18.270	18.410	18.000	18.110	8.551	827,631
2023-02-15	17.600	18.350	17.600	18.270	8.627	1,481,503
2023-02-14	16.730	17.700	16.730	17.600	8.310	1,670,049
2023-02-13	16.860	17.090	16.510	16.730	7.899	514,079
2023-02-12	17.130	17.140	16.700	16.860	7.961	582,515
2023-02-09	17.690	17.690	16.520	17.130	8.088	1,459,482
2023-02-08	18.090	18.490	17.300	17.690	7.827	1,698,053
2023-02-07	16.900	18.210	16.900	18.090	8.004	2,834,572
2023-02-06	16.450	17.200	16.450	16.900	7.478	969,686
2023-02-05	16.660	17.000	15.540	16.450	7.278	1,182,568
2023-02-02	17.770	18.000	16.510	16.660	7.371	1,644,981
2023-02-01	17.460	18.200	16.750	17.770	7.863	1,358,550
2023-01-31	18.950	19.180	16.920	17.460	7.725	2,403,997
2023-01-30	20.050	20.400	18.900	18.950	8.385	1,943,352
2023-01-29	19.580	20.450	19.580	20.050	8.871	1,663,695
2023-01-25	18.690	20.000	18.690	19.580	8.663	2,319,518

← NewerPage 15 of 21 · 1,212 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.