Alexandria Containers and goods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	31.290	31.460	30.000	30.300	29.323	2,922,142
2026-04-16	31.700	32.300	31.100	31.290	30.281	1,590,353
2026-04-15	31.220	32.390	31.220	31.700	30.678	1,125,468
2026-04-14	31.330	31.730	31.100	31.220	30.213	967,034
2026-04-09	32.200	33.000	31.100	31.330	30.320	2,793,428
2026-04-08	32.270	33.500	31.950	32.200	31.162	29,650,260
2026-04-07	32.550	32.850	32.210	32.270	31.230	615,219
2026-04-06	33.500	34.000	32.000	32.550	31.501	991,102
2026-04-05	34.000	34.670	33.330	33.500	32.420	717,863
2026-04-02	32.400	34.700	32.020	34.000	32.904	2,843,196
2026-04-01	32.830	33.290	32.300	32.400	31.355	240,545
2026-03-31	33.040	33.500	32.660	32.830	31.772	1,681,357
2026-03-30	32.930	33.980	32.650	33.040	31.975	3,594,681
2026-03-29	30.710	32.990	30.710	32.930	31.868	2,185,316
2026-03-26	32.090	32.400	30.710	30.710	29.720	1,420,635
2026-03-25	32.910	33.470	31.600	32.090	31.055	927,755
2026-03-24	30.610	33.900	30.610	32.910	31.849	3,385,677
2026-03-18	31.410	31.790	30.060	30.610	29.623	1,671,066
2026-03-17	32.000	32.590	31.110	31.410	30.397	1,773,767
2026-03-16	32.100	32.750	31.170	32.000	30.968	2,047,335
2026-03-15	31.700	33.680	31.700	32.100	31.065	2,664,837
2026-03-12	31.000	32.900	31.000	31.700	30.678	3,144,379
2026-03-11	29.400	31.880	29.020	31.000	30.001	4,249,858
2026-03-10	31.020	31.020	28.700	29.400	28.452	3,069,952
2026-03-09	28.830	31.310	28.830	31.020	30.020	8,870,663
2026-03-08	25.300	29.500	25.300	28.830	27.901	7,142,825
2026-03-05	24.300	25.480	24.300	25.300	24.484	2,049,216
2026-03-04	24.180	25.000	24.180	24.300	23.517	608,434
2026-03-03	24.500	24.840	23.800	24.180	23.400	564,459
2026-03-02	24.660	25.000	23.110	24.500	23.710	725,782
2026-03-01	24.000	25.200	21.010	24.660	23.865	2,306,463
2026-02-26	23.890	24.140	23.670	24.000	23.226	1,405,928
2026-02-25	24.250	24.500	23.700	23.890	23.120	749,118
2026-02-24	24.010	25.240	23.850	24.250	23.468	1,532,119
2026-02-23	23.890	24.340	23.700	24.010	23.236	721,894
2026-02-22	24.400	24.730	23.610	23.890	23.120	1,034,829
2026-02-19	25.650	25.870	23.680	24.400	23.613	1,628,901
2026-02-18	25.500	25.980	25.400	25.650	24.823	1,258,840
2026-02-17	25.630	25.990	25.320	25.500	24.678	1,000,356
2026-02-16	26.200	26.560	25.550	25.630	24.804	2,190,828
2026-02-15	25.200	26.580	25.200	26.200	25.355	7,846,638
2026-02-12	24.730	25.700	24.700	25.200	24.388	3,149,383
2026-02-11	25.000	25.100	24.710	24.730	23.933	529,497
2026-02-10	24.930	25.150	24.630	25.000	24.194	1,384,969
2026-02-09	24.500	25.160	24.500	24.930	24.126	1,573,082
2026-02-08	24.900	25.140	24.500	24.500	23.710	3,982,617
2026-02-05	24.860	25.000	24.330	24.900	24.097	3,795,315
2026-02-04	25.400	25.770	24.800	24.860	24.059	4,744,937
2026-02-03	25.310	25.670	25.000	25.400	24.581	7,790,590
2026-02-02	25.300	25.840	25.000	25.310	24.494	5,821,342
2026-02-01	24.610	25.390	24.610	25.300	24.484	2,393,571
2026-01-28	25.050	25.910	24.600	24.610	23.817	11,711,308
2026-01-27	23.850	25.400	23.850	25.050	24.242	5,585,239
2026-01-26	24.170	24.300	23.500	23.830	23.062	497,191
2026-01-25	24.490	25.400	24.110	24.170	23.391	4,043,600
2026-01-22	23.040	24.740	23.040	24.490	23.700	3,681,163
2026-01-21	21.960	23.210	21.810	23.040	22.297	2,419,508
2026-01-20	21.780	22.290	21.780	21.960	21.252	739,659
2026-01-19	21.880	22.200	21.610	21.780	21.078	1,202,634
2026-01-18	21.570	22.400	21.570	21.880	21.175	500,974

← NewerPage 3 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.