Alexandria Containers and goods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	22.290	22.750	22.290	22.730	21.846	1,452,543
2025-10-20	22.150	22.580	22.150	22.290	21.423	1,312,320
2025-10-19	22.030	22.190	22.030	22.150	21.289	519,477
2025-10-16	21.810	22.170	21.800	22.030	21.173	761,090
2025-10-15	21.750	22.020	21.730	21.810	20.962	897,433
2025-10-14	22.000	22.150	21.730	21.750	20.904	326,888
2025-10-13	21.840	22.200	21.840	22.000	21.144	363,382
2025-10-12	21.680	22.200	21.680	21.840	20.991	1,061,656
2025-10-08	21.690	21.790	21.480	21.680	20.837	280,074
2025-10-07	21.810	21.900	21.500	21.690	20.846	215,097
2025-10-06	21.600	21.970	21.500	21.810	20.962	775,749
2025-10-05	21.190	21.660	21.190	21.600	20.760	745,329
2025-10-02	21.420	21.490	21.110	21.190	20.366	355,817
2025-10-01	21.400	21.490	21.320	21.420	20.587	364,993
2025-09-30	21.370	21.440	21.260	21.400	20.568	187,623
2025-09-29	21.410	21.500	21.300	21.370	20.539	188,130
2025-09-28	21.330	21.500	21.200	21.410	20.577	269,962
2025-09-25	21.360	21.580	21.250	21.330	20.500	245,208
2025-09-24	21.050	21.540	21.050	21.360	20.529	504,131
2025-09-23	21.020	21.290	21.010	21.050	20.231	141,367
2025-09-22	21.000	21.110	20.820	21.020	20.203	136,304
2025-09-21	21.040	21.200	20.970	21.000	20.183	123,254
2025-09-18	20.800	21.280	20.800	21.040	20.222	309,813
2025-09-17	20.790	20.970	20.600	20.800	19.991	152,027
2025-09-16	20.990	21.060	20.580	20.790	19.981	410,506
2025-09-15	20.910	21.080	20.850	20.990	20.174	500,470
2025-09-14	21.020	21.220	20.890	20.910	20.097	330,191
2025-09-11	21.070	21.270	21.010	21.020	20.203	283,222
2025-09-10	21.100	21.170	20.950	21.070	20.251	162,716
2025-09-09	21.170	21.300	20.950	21.100	20.279	451,204
2025-09-08	21.250	21.330	21.150	21.170	20.347	220,792
2025-09-07	21.310	21.490	21.240	21.250	20.424	161,677
2025-09-03	21.520	21.720	21.280	21.310	20.481	322,752
2025-09-02	21.370	21.800	21.370	21.520	20.683	399,395
2025-09-01	21.170	21.460	21.130	21.370	20.539	294,930
2025-08-31	21.360	21.500	21.160	21.170	20.347	413,449
2025-08-28	21.380	21.490	21.360	21.360	20.529	399,687
2025-08-27	21.400	21.650	21.310	21.380	20.549	170,764
2025-08-26	21.680	21.830	21.250	21.400	20.568	406,339
2025-08-25	21.820	21.920	21.620	21.680	20.837	212,263
2025-08-24	21.720	22.020	21.720	21.820	20.971	224,332
2025-08-21	21.820	22.110	21.710	21.720	20.875	474,831
2025-08-20	21.790	22.280	21.710	21.820	20.971	1,093,728
2025-08-19	21.370	21.820	21.300	21.790	20.943	458,699
2025-08-18	21.270	21.570	21.270	21.370	20.539	266,636
2025-08-17	21.250	21.370	21.100	21.270	20.443	349,969
2025-08-14	21.690	21.840	21.060	21.250	20.424	962,166
2025-08-13	21.910	22.100	21.600	21.690	20.846	367,988
2025-08-12	22.000	22.280	21.850	21.910	21.058	487,140
2025-08-11	21.580	22.220	21.580	22.000	21.144	1,316,283
2025-08-10	21.300	21.580	21.300	21.580	20.741	519,652
2025-08-07	21.310	21.540	21.280	21.300	20.472	523,449
2025-08-06	21.460	21.690	21.300	21.310	20.481	743,644
2025-08-05	21.190	21.550	21.190	21.460	20.625	357,754
2025-08-04	21.200	21.430	21.160	21.190	20.366	408,711
2025-08-03	21.370	21.570	21.190	21.200	20.376	341,196
2025-07-31	21.030	21.590	21.030	21.370	20.539	302,336
2025-07-30	21.660	21.870	20.920	21.030	20.212	858,823
2025-07-29	21.910	22.250	21.650	21.660	20.818	622,477
2025-07-28	22.500	22.690	21.900	21.910	21.058	691,013

← NewerPage 5 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.