Alexandria Containers and goods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	22.300	22.500	21.500	21.570	20.875	579,781
2026-01-14	22.600	22.620	22.140	22.300	21.581	350,541
2026-01-13	22.990	23.190	22.220	22.600	21.871	704,144
2026-01-12	23.220	23.500	22.910	22.990	22.249	900,881
2026-01-11	23.240	23.510	23.020	23.220	22.471	476,492
2026-01-08	23.600	23.880	23.170	23.240	22.491	398,968
2026-01-06	23.250	23.950	23.200	23.600	22.839	592,794
2026-01-05	23.800	23.950	23.000	23.250	22.500	415,095
2026-01-04	24.480	24.480	23.800	23.800	23.033	873,297
2025-12-31	24.550	24.840	24.000	24.480	23.691	726,210
2025-12-30	24.760	24.910	24.530	24.550	23.759	249,914
2025-12-29	24.730	25.000	24.720	24.760	23.962	236,739
2025-12-28	24.630	25.000	24.550	24.730	23.933	351,292
2025-12-25	24.760	24.870	24.630	24.630	23.836	252,064
2025-12-24	25.000	25.100	24.720	24.760	23.962	226,123
2025-12-23	24.790	25.200	24.700	25.000	24.194	664,290
2025-12-22	24.720	25.250	24.720	24.790	23.991	735,154
2025-12-21	24.900	25.140	24.720	24.720	23.923	317,279
2025-12-18	24.810	25.030	24.710	24.900	24.097	570,237
2025-12-17	25.050	25.290	24.710	24.810	24.010	742,037
2025-12-16	25.500	25.790	25.050	25.050	24.242	866,849
2025-12-15	25.640	26.390	25.500	25.500	24.678	2,534,423
2025-12-14	23.950	26.200	23.950	25.640	24.813	9,038,026
2025-12-11	24.380	24.500	23.930	23.950	23.178	760,513
2025-12-10	24.320	24.930	24.240	24.380	23.594	696,888
2025-12-09	24.130	24.500	24.050	24.320	23.536	431,801
2025-12-08	24.440	24.700	24.010	24.130	23.352	497,187
2025-12-07	24.800	25.000	24.440	24.440	23.652	658,776
2025-12-04	25.000	25.290	24.710	24.800	24.000	516,684
2025-12-03	25.600	25.900	24.920	25.000	24.194	1,031,481
2025-12-02	24.850	26.180	24.850	25.600	24.775	3,780,873
2025-12-01	23.860	25.090	23.850	24.850	24.049	2,349,566
2025-11-30	24.010	24.280	23.830	23.860	23.091	803,519
2025-11-27	24.200	24.620	23.770	24.010	23.236	1,121,968
2025-11-26	24.870	25.500	24.000	24.200	23.420	1,901,693
2025-11-25	25.060	25.840	23.780	24.870	24.068	3,733,762
2025-11-24	25.890	25.990	25.000	25.060	24.252	1,857,993
2025-11-23	23.660	27.270	23.660	25.890	25.055	6,540,210
2025-11-20	20.690	24.450	20.690	23.660	22.897	9,289,181
2025-11-19	20.600	20.920	20.500	20.690	20.023	685,153
2025-11-18	20.890	21.080	20.580	20.600	19.936	620,807
2025-11-17	20.900	21.090	20.810	20.890	20.217	397,991
2025-11-16	21.250	21.300	20.900	20.900	20.226	481,500
2025-11-13	21.110	21.280	21.010	21.250	20.565	519,168
2025-11-12	21.190	21.450	21.000	21.110	20.429	662,518
2025-11-11	23.050	23.050	21.100	21.190	20.507	1,399,204
2025-11-10	22.980	23.330	22.920	23.050	22.154	2,613,465
2025-11-09	22.710	23.100	22.710	22.980	22.086	998,275
2025-11-06	22.780	22.900	22.610	22.710	21.827	293,671
2025-11-05	22.990	23.000	22.410	22.780	21.894	672,715
2025-11-04	22.780	23.040	22.750	22.990	22.096	549,843
2025-11-03	22.910	22.960	22.660	22.780	21.894	358,241
2025-11-02	22.840	23.100	22.810	22.910	22.019	332,253
2025-10-30	22.800	23.080	22.740	22.840	21.952	421,645
2025-10-29	22.840	22.940	22.760	22.800	21.913	303,557
2025-10-28	23.030	23.250	22.750	22.840	21.952	830,063
2025-10-27	22.610	23.250	22.610	23.030	22.134	1,834,840
2025-10-26	22.380	22.740	22.310	22.610	21.731	604,171
2025-10-23	22.580	22.680	22.340	22.380	21.510	436,459
2025-10-22	22.730	22.870	22.470	22.580	21.702	665,598

← NewerPage 4 of 21 · 1,214 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.