Alexandria Containers and goods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-30	11.650	12.990	11.650	12.550	5.553	1,134,478
2022-10-27	10.680	11.950	10.680	11.650	5.155	923,268
2022-10-26	11.120	11.260	10.600	10.680	4.726	504,714
2022-10-25	11.270	11.440	11.050	11.120	4.920	477,055
2022-10-24	10.870	11.340	10.510	11.270	4.987	977,103
2022-10-23	10.700	11.080	10.700	10.870	4.810	262,245
2022-10-20	10.730	10.800	10.640	10.700	4.734	83,498
2022-10-19	10.650	11.090	10.580	10.730	4.748	338,850
2022-10-18	10.880	10.990	10.600	10.650	4.712	90,430
2022-10-17	10.910	10.960	10.740	10.880	4.814	85,213
2022-10-16	10.630	11.000	10.560	10.910	4.827	297,306
2022-10-13	10.500	10.740	10.400	10.630	4.703	156,636
2022-10-12	10.320	10.600	10.210	10.500	4.646	324,000
2022-10-11	10.430	10.600	10.300	10.320	4.566	118,806
2022-10-10	10.240	10.500	10.220	10.430	4.615	124,840
2022-10-09	9.890	10.640	9.890	10.240	4.531	760,631
2022-10-05	9.890	10.100	9.890	9.890	4.376	17,017
2022-10-04	9.890	10.100	9.890	9.890	4.376	15,471
2022-10-03	9.800	10.000	9.650	9.890	4.376	162,055
2022-10-02	9.980	9.980	9.560	9.800	4.336	38,167
2022-09-29	10.010	10.010	9.850	9.980	4.416	102,286
2022-09-28	10.010	10.010	9.570	10.010	4.429	25,515
2022-09-27	9.910	10.200	9.590	10.010	4.429	59,435
2022-09-26	9.910	9.990	9.870	9.910	4.385	14,064
2022-09-25	9.880	9.970	9.550	9.910	4.385	46,186
2022-09-22	9.700	9.990	9.640	9.880	4.372	96,969
2022-09-21	9.540	9.830	9.540	9.700	4.292	69,459
2022-09-20	9.620	9.800	9.310	9.540	4.221	99,923
2022-09-19	9.540	9.800	9.310	9.620	4.256	289,763
2022-09-18	10.300	10.300	9.240	9.540	4.221	112,933
2022-09-15	10.030	10.340	9.980	10.300	4.557	216,939
2022-09-14	10.300	10.300	9.920	10.030	4.438	92,662
2022-09-13	10.310	10.550	10.230	10.300	4.557	114,459
2022-09-12	10.360	10.590	10.300	10.310	4.562	147,537
2022-09-11	10.250	10.700	10.200	10.360	4.584	469,158
2022-09-08	9.950	10.500	9.950	10.250	4.535	553,149
2022-09-07	10.090	10.220	9.920	9.950	4.403	54,580
2022-09-06	10.040	10.270	10.000	10.090	4.464	97,182
2022-09-05	9.890	10.100	9.750	10.040	4.442	141,286
2022-09-04	9.910	10.010	9.700	9.890	4.376	56,803
2022-09-01	9.970	10.100	9.850	9.910	4.385	58,222
2022-08-31	10.260	10.320	9.900	9.970	4.411	292,576
2022-08-30	10.330	10.500	10.100	10.260	4.540	634,501
2022-08-29	10.000	10.440	9.900	10.330	4.571	854,183
2022-08-28	10.100	10.300	9.920	10.000	4.425	260,029
2022-08-25	9.790	10.380	9.790	10.100	4.469	1,989,051
2022-08-24	9.650	9.860	9.560	9.790	4.332	203,895
2022-08-23	9.940	9.940	9.610	9.650	4.270	46,551
2022-08-22	10.130	10.280	9.880	9.940	4.398	105,255
2022-08-21	9.660	10.200	9.610	10.130	4.482	356,784
2022-08-18	9.980	10.090	9.530	9.660	4.274	97,173
2022-08-17	9.500	10.000	9.340	9.980	4.416	226,875
2022-08-16	9.530	9.710	9.340	9.500	4.203	73,075
2022-08-15	9.820	9.970	9.270	9.530	4.217	172,806
2022-08-14	9.910	10.100	9.800	9.820	4.345	142,960
2022-08-11	10.100	10.200	9.830	9.910	4.385	293,298
2022-08-10	9.420	10.100	9.420	10.100	4.469	1,252,251
2022-08-09	9.390	9.590	9.350	9.420	4.168	553,739
2022-08-08	9.030	9.740	9.000	9.390	4.155	3,724,548
2022-08-07	9.200	9.250	9.000	9.030	3.995	760,635

← NewerPage 17 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.