Alexandria Containers and goods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	19.100	19.230	18.600	18.690	8.270	857,946
2023-01-23	20.150	20.430	18.820	19.100	8.451	1,847,639
2023-01-22	20.630	20.850	20.100	20.150	8.916	749,956
2023-01-19	21.000	21.200	20.560	20.630	9.128	959,397
2023-01-18	20.800	21.300	20.200	21.000	9.292	1,313,977
2023-01-17	21.360	21.650	20.610	20.800	9.203	970,838
2023-01-16	22.220	22.790	21.250	21.360	9.451	1,593,549
2023-01-15	21.500	22.400	21.500	22.220	9.831	674,389
2023-01-12	20.490	21.940	20.100	21.500	9.513	866,383
2023-01-11	21.030	21.900	20.020	20.490	9.066	1,133,831
2023-01-10	21.920	22.500	20.810	21.030	9.305	1,124,338
2023-01-09	22.330	23.000	21.830	21.920	9.699	340,324
2023-01-05	22.560	24.490	22.100	22.330	9.880	985,738
2023-01-04	20.430	23.230	18.920	22.560	9.982	1,074,141
2023-01-03	20.470	21.770	20.260	20.430	9.039	373,539
2023-01-02	18.600	20.770	18.600	20.470	9.057	460,522
2022-12-29	18.190	18.600	18.190	18.600	8.230	263,169
2022-12-28	18.150	18.340	18.130	18.190	8.048	145,778
2022-12-27	18.680	18.890	18.000	18.150	8.031	106,405
2022-12-26	18.310	18.990	18.310	18.680	8.265	102,706
2022-12-25	18.550	18.730	18.100	18.310	8.101	111,163
2022-12-22	18.650	19.190	18.510	18.550	8.208	230,664
2022-12-21	18.930	19.000	18.500	18.650	8.252	373,627
2022-12-20	18.800	19.600	18.800	18.930	8.376	147,862
2022-12-19	17.220	19.050	17.220	18.800	8.318	1,831,915
2022-12-18	18.280	18.900	17.000	17.220	7.619	499,151
2022-12-15	18.630	18.940	18.200	18.280	8.088	381,874
2022-12-14	18.390	18.740	18.310	18.630	8.243	468,652
2022-12-13	17.970	18.470	17.850	18.390	8.137	213,489
2022-12-12	17.530	18.240	16.500	17.970	7.951	408,093
2022-12-11	18.080	18.400	17.200	17.530	7.756	295,438
2022-12-08	18.130	18.400	18.000	18.080	8.000	134,622
2022-12-07	17.970	18.200	17.690	18.130	8.022	596,740
2022-12-06	18.020	18.350	17.820	17.970	7.951	214,214
2022-12-05	18.110	18.550	17.800	18.020	7.973	295,089
2022-12-04	16.990	18.400	16.990	18.110	8.013	827,272
2022-12-01	15.990	17.150	15.990	16.990	7.517	1,340,296
2022-11-30	15.900	16.360	15.810	15.990	7.075	731,369
2022-11-29	15.500	16.090	15.450	15.900	7.035	824,646
2022-11-28	15.300	15.940	15.200	15.500	6.858	970,384
2022-11-27	14.250	15.500	14.040	15.300	6.770	869,385
2022-11-24	13.710	14.330	13.670	14.250	6.305	1,158,547
2022-11-23	13.600	14.000	13.600	13.710	6.066	431,862
2022-11-22	12.980	13.900	12.920	13.600	6.017	910,071
2022-11-21	13.050	13.100	12.930	12.980	5.743	425,724
2022-11-20	13.010	13.100	12.880	13.050	5.774	162,087
2022-11-17	12.980	13.180	12.950	13.010	5.756	98,288
2022-11-16	12.960	13.000	12.880	12.980	5.743	289,315
2022-11-15	13.000	13.280	12.900	12.960	5.734	181,527
2022-11-14	13.120	13.230	12.930	13.000	5.752	200,429
2022-11-13	12.970	13.510	12.970	13.120	5.805	596,019
2022-11-10	12.700	13.090	12.580	12.970	5.739	383,510
2022-11-09	12.130	12.800	12.130	12.700	5.619	613,861
2022-11-08	12.700	12.950	12.040	12.130	5.367	151,781
2022-11-07	12.560	12.880	12.520	12.700	5.619	204,975
2022-11-06	12.610	13.000	11.800	12.560	5.557	381,620
2022-11-03	12.910	13.020	12.520	12.610	5.579	247,742
2022-11-02	12.580	13.250	12.580	12.910	5.712	461,042
2022-11-01	12.520	12.730	12.500	12.580	5.566	46,268
2022-10-31	12.550	12.800	12.300	12.520	5.540	782,668

← NewerPage 16 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.