Alexandria Containers and goods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	29.900	29.960	29.560	29.750	29.750	451,954
2026-07-20	29.900	30.090	29.600	29.900	29.900	515,876
2026-07-19	29.640	30.240	29.640	29.900	29.900	823,271
2026-07-16	29.530	30.080	29.530	29.640	29.640	655,980
2026-07-15	29.500	30.390	29.500	29.530	29.530	1,743,562
2026-07-14	29.910	30.140	29.500	29.500	29.500	1,000,523
2026-07-13	29.900	30.540	29.900	29.910	29.910	1,560,363
2026-07-12	28.870	30.390	28.870	29.900	29.900	3,789,920
2026-07-09	28.620	29.300	28.620	28.870	28.870	618,212
2026-07-08	29.100	29.200	28.620	28.620	28.620	367,286
2026-07-07	28.990	29.160	28.700	29.100	29.100	378,302
2026-07-06	28.260	29.250	28.260	28.990	28.990	492,649
2026-07-05	28.340	28.400	28.200	28.260	28.260	107,402
2026-07-01	28.550	28.700	28.200	28.340	28.340	150,499
2026-06-30	27.700	28.960	27.700	28.550	28.550	503,500
2026-06-29	27.760	28.070	27.700	27.700	27.700	265,196
2026-06-28	27.970	28.590	27.750	27.760	27.760	486,610
2026-06-25	28.080	28.150	27.800	27.970	27.970	276,941
2026-06-24	28.100	28.160	28.020	28.080	28.080	144,491
2026-06-23	28.160	28.300	28.020	28.100	28.100	224,770
2026-06-22	28.450	28.600	28.010	28.160	28.160	343,175
2026-06-21	28.560	28.840	28.380	28.450	28.450	310,801
2026-06-17	28.610	28.700	28.300	28.560	28.560	279,721
2026-06-16	28.850	29.000	28.310	28.610	28.610	271,819
2026-06-15	29.100	29.490	28.780	28.850	28.850	449,740
2026-06-14	28.150	33.200	28.150	29.100	29.100	605,136
2026-06-11	28.170	30.500	25.510	28.150	28.150	817,936
2026-06-10	28.720	29.000	28.170	28.170	28.170	578,183
2026-06-09	28.810	29.070	28.600	28.720	28.720	599,828
2026-06-08	29.120	29.260	28.720	28.810	28.810	389,529
2026-06-07	29.570	29.570	29.100	29.120	29.120	334,138
2026-06-04	29.190	29.700	29.100	29.570	29.570	606,170
2026-06-03	29.420	29.590	29.040	29.190	29.190	431,907
2026-06-02	29.700	29.760	29.350	29.420	29.420	498,942
2026-06-01	29.510	29.860	29.280	29.700	29.700	535,145
2026-05-25	29.270	29.600	29.110	29.510	29.510	126,479
2026-05-24	28.670	29.600	28.670	29.270	29.270	531,396
2026-05-21	28.730	29.000	28.400	28.670	28.670	409,503
2026-05-20	29.340	29.490	28.720	28.730	28.730	356,881
2026-05-19	29.260	29.600	28.810	29.340	29.340	872,001
2026-05-18	29.200	29.500	29.010	29.260	29.260	430,249
2026-05-17	29.900	30.000	29.020	29.200	29.200	845,452
2026-05-14	29.900	30.170	29.850	29.900	29.900	490,273
2026-05-13	30.090	30.300	29.870	29.900	29.900	902,200
2026-05-12	30.740	30.740	29.800	30.090	30.090	1,532,139
2026-05-11	30.810	31.000	30.510	30.740	29.749	1,566,932
2026-05-10	30.150	30.940	30.150	30.810	29.817	1,397,130
2026-05-06	30.290	30.540	29.500	30.150	29.178	1,644,137
2026-05-05	30.500	30.500	29.700	30.290	29.313	1,905,917
2026-05-04	30.980	31.200	30.120	30.500	29.517	1,250,453
2026-05-03	30.240	31.200	30.240	30.980	29.981	2,207,544
2026-04-30	30.150	30.420	30.040	30.240	29.265	1,306,631
2026-04-29	29.800	30.280	29.650	30.150	29.178	1,135,930
2026-04-28	29.700	30.500	29.700	29.800	28.839	3,448,735
2026-04-27	29.150	30.020	29.150	29.700	28.742	1,909,169
2026-04-26	29.500	29.720	28.950	29.150	28.210	2,156,735
2026-04-23	29.880	30.200	29.110	29.500	28.549	4,282,133
2026-04-22	28.800	30.470	28.730	29.880	28.917	4,298,001
2026-04-21	29.130	29.480	28.600	28.800	27.871	2,346,235
2026-04-20	30.300	30.670	29.080	29.130	28.191	2,919,697

← NewerPage 2 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.