Alexandria Containers and goods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	7.560	7.620	7.400	7.480	3.310	394,102
2022-01-30	7.550	7.690	7.520	7.560	3.345	577,403
2022-01-26	8.490	8.490	7.500	7.550	3.341	703,021
2022-01-25	8.460	8.610	8.430	8.490	3.408	1,388,240
2022-01-24	8.480	8.550	8.430	8.460	3.396	366,085
2022-01-23	8.590	8.610	8.470	8.480	3.404	396,360
2022-01-20	8.610	8.680	8.560	8.590	3.448	337,752
2022-01-19	8.570	8.650	8.510	8.610	3.456	340,596
2022-01-18	8.520	8.630	8.470	8.570	3.440	251,142
2022-01-17	8.490	8.580	8.450	8.520	3.420	143,156
2022-01-16	8.510	8.630	8.460	8.490	3.408	359,103
2022-01-13	8.510	8.590	8.420	8.510	3.416	410,948
2022-01-12	8.660	8.780	8.460	8.510	3.416	1,600,859
2022-01-11	8.500	8.730	8.400	8.660	3.477	1,073,309
2022-01-10	8.410	8.630	8.410	8.500	3.412	823,214
2022-01-09	8.480	8.550	8.380	8.410	3.376	530,307
2022-01-05	8.490	8.640	8.400	8.480	3.404	609,347
2022-01-04	8.400	8.520	8.380	8.490	3.408	465,774
2022-01-03	8.410	8.510	8.370	8.400	3.372	497,075
2022-01-02	8.400	8.560	8.370	8.410	3.376	571,244
2021-12-30	8.170	8.510	8.170	8.400	3.372	955,821
2021-12-29	8.180	8.290	8.130	8.170	3.280	303,184
2021-12-28	8.250	8.290	8.130	8.180	3.284	372,063
2021-12-27	8.260	8.420	8.220	8.250	3.312	1,689,483
2021-12-26	8.000	8.380	8.000	8.260	3.316	1,040,708
2021-12-23	7.980	8.080	7.950	8.000	3.212	368,624
2021-12-22	8.020	8.130	7.930	7.980	3.204	643,153
2021-12-21	7.850	8.070	7.850	8.020	3.220	485,166
2021-12-20	7.900	7.910	7.780	7.850	3.151	225,551
2021-12-19	7.900	8.170	7.880	7.900	3.171	359,458
2021-12-16	7.970	8.000	7.870	7.900	3.171	160,191
2021-12-15	8.020	8.140	7.910	7.970	3.200	378,961
2021-12-14	8.070	8.100	7.930	8.020	3.220	218,246
2021-12-13	8.050	8.200	8.000	8.070	3.240	367,529
2021-12-12	7.760	8.300	7.730	8.050	3.232	912,418
2021-12-09	7.710	7.850	7.710	7.760	3.115	231,352
2021-12-08	7.710	7.830	7.600	7.710	3.095	33,055
2021-12-07	7.800	8.080	7.700	7.710	3.095	497,382
2021-12-06	7.780	7.890	7.700	7.800	3.131	352,572
2021-12-05	7.680	7.850	7.650	7.780	3.123	174,764
2021-12-02	7.670	7.750	7.610	7.680	3.083	95,836
2021-12-01	7.620	7.750	7.600	7.670	3.079	83,796
2021-11-30	7.680	7.700	7.540	7.620	3.059	137,730
2021-11-29	7.540	7.730	7.500	7.680	3.083	91,537
2021-11-28	7.800	7.800	7.350	7.540	3.027	226,330
2021-11-25	7.500	7.840	7.390	7.800	3.131	276,345
2021-11-24	7.500	7.630	7.430	7.500	3.011	82,093
2021-11-23	7.530	7.600	7.410	7.500	3.011	124,636
2021-11-22	7.350	7.550	7.280	7.530	3.023	70,475
2021-11-21	7.360	7.440	7.260	7.350	2.951	123,929
2021-11-18	7.370	7.400	7.280	7.360	2.955	108,673
2021-11-17	7.410	7.500	7.280	7.370	2.959	86,781
2021-11-16	7.740	7.760	7.400	7.410	2.975	228,346
2021-11-15	7.780	7.850	7.680	7.740	3.107	55,341
2021-11-14	7.790	7.890	7.710	7.780	3.123	49,289
2021-11-11	7.690	7.900	7.690	7.790	3.127	128,597
2021-11-10	7.830	7.880	7.610	7.690	3.087	178,010
2021-11-09	7.910	7.930	7.800	7.830	3.143	167,878
2021-11-08	7.620	8.050	7.550	7.910	3.175	623,224
2021-11-07	7.580	7.650	7.500	7.620	3.059	52,834

← NewerPage 20 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.